Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.57 | 10.69 | 10.43 | 10.63 | 5,574,235 | +0.00(+0.00%) |
Oct 29, 2015 | 10.60 | 10.74 | 10.57 | 10.63 | 5,339,845 | +0.00(+0.04%) |
Oct 28, 2015 | 10.32 | 10.88 | 10.31 | 10.62 | 10,258,103 | +0.31(+3.00%) |
Oct 27, 2015 | 10.72 | 10.75 | 10.29 | 10.31 | 18,563,016 | -0.41(-3.80%) |
Oct 26, 2015 | 11.44 | 11.46 | 10.67 | 10.72 | 11,771,056 | -0.71(-6.21%) |
Oct 23, 2015 | 12.17 | 12.17 | 11.38 | 11.43 | 9,312,644 | -0.73(-6.03%) |
Oct 22, 2015 | 12.15 | 12.27 | 11.95 | 12.17 | 6,879,184 | +0.10(+0.81%) |
Oct 21, 2015 | 12.44 | 12.49 | 12.04 | 12.07 | 5,180,303 | -0.37(-2.95%) |
Oct 20, 2015 | 12.06 | 12.54 | 12.06 | 12.44 | 6,717,199 | +0.37(+3.04%) |
Oct 19, 2015 | 12.13 | 12.19 | 11.87 | 12.07 | 5,101,385 | -0.18(-1.46%) |
Oct 16, 2015 | 12.56 | 12.62 | 12.05 | 12.25 | 5,705,251 | -0.29(-2.34%) |
Oct 15, 2015 | 12.44 | 12.58 | 12.25 | 12.54 | 4,312,255 | +0.15(+1.18%) |
Oct 14, 2015 | 12.31 | 12.62 | 12.21 | 12.39 | 5,935,112 | +0.14(+1.13%) |
Oct 13, 2015 | 12.17 | 12.54 | 11.86 | 12.26 | 8,933,651 | +0.10(+0.80%) |
Oct 12, 2015 | 12.65 | 12.70 | 12.06 | 12.16 | 5,899,323 | -0.45(-3.56%) |
Oct 09, 2015 | 12.62 | 12.72 | 12.35 | 12.61 | 6,529,365 | +0.01(+0.07%) |
Oct 08, 2015 | 12.52 | 12.73 | 12.25 | 12.60 | 16,095,790 | +0.04(+0.32%) |
Oct 07, 2015 | 12.95 | 13.14 | 12.52 | 12.56 | 9,145,275 | -0.31(-2.41%) |
Oct 06, 2015 | 12.91 | 12.99 | 12.57 | 12.87 | 6,234,657 | -0.01(-0.06%) |
Oct 05, 2015 | 12.23 | 12.97 | 12.23 | 12.88 | 15,844,981 | +0.75(+6.19%) |
Oct 02, 2015 | 11.86 | 12.21 | 11.86 | 12.13 | 17,307,868 | +0.11(+0.88%) |
Oct 01, 2015 | 12.13 | 12.26 | 11.96 | 12.02 | 13,649,871 | -0.09(-0.74%) |
Sep 30, 2015 | 11.90 | 12.19 | 11.90 | 12.11 | 13,167,422 | +0.31(+2.63%) |
Sep 29, 2015 | 12.18 | 12.20 | 11.77 | 11.80 | 12,210,347 | -0.34(-2.82%) |
Sep 28, 2015 | 12.29 | 12.37 | 12.08 | 12.14 | 11,646,384 | -0.15(-1.19%) |
Sep 25, 2015 | 12.76 | 12.83 | 12.22 | 12.29 | 13,249,351 | -0.33(-2.65%) |
Sep 24, 2015 | 12.43 | 12.77 | 12.21 | 12.62 | 12,389,899 | +0.04(+0.32%) |
Sep 23, 2015 | 12.33 | 13.04 | 12.31 | 12.58 | 13,909,386 | +0.06(+0.46%) |
Sep 22, 2015 | 13.41 | 13.41 | 12.18 | 12.52 | 24,142,242 | -0.85(-6.34%) |
Sep 21, 2015 | 14.88 | 14.98 | 13.32 | 13.37 | 17,568,392 | -1.29(-8.79%) |
Sep 18, 2015 | 15.61 | 15.70 | 14.47 | 14.66 | 19,037,174 | -0.97(-6.21%) |
Sep 17, 2015 | 15.48 | 15.93 | 15.23 | 15.63 | 9,107,249 | +0.16(+1.05%) |
Sep 16, 2015 | 15.53 | 15.61 | 15.35 | 15.47 | 7,905,450 | -0.07(-0.42%) |
Sep 15, 2015 | 15.21 | 15.68 | 15.17 | 15.53 | 7,386,880 | +0.51(+3.42%) |
Sep 14, 2015 | 15.06 | 15.09 | 14.84 | 15.02 | 5,897,069 | -0.02(-0.16%) |
Sep 11, 2015 | 14.86 | 15.05 | 14.79 | 15.04 | 4,277,786 | +0.08(+0.54%) |
Sep 10, 2015 | 14.64 | 14.98 | 14.42 | 14.96 | 8,447,426 | +0.29(+1.94%) |
Sep 09, 2015 | 15.13 | 15.30 | 14.65 | 14.68 | 5,286,366 | -0.33(-2.23%) |
Sep 08, 2015 | 14.91 | 15.03 | 14.79 | 15.01 | 6,409,427 | +0.39(+2.68%) |
Sep 04, 2015 | 15.22 | 14.62 | 14.62 | 14.62 | 7,068,582 | -0.79(-5.13%) |
Sep 03, 2015 | 15.25 | 15.88 | 15.13 | 15.41 | 6,743,406 | +0.18(+1.18%) |
Sep 02, 2015 | 16.04 | 16.07 | 15.14 | 15.23 | 7,039,476 | -0.46(-2.91%) |
Sep 01, 2015 | 16.01 | 16.15 | 15.54 | 15.69 | 5,655,787 | -0.55(-3.41%) |
Aug 31, 2015 | 16.33 | 16.56 | 15.89 | 16.24 | 6,592,398 | -0.24(-1.48%) |
Aug 28, 2015 | 16.17 | 16.68 | 16.15 | 16.49 | 4,129,297 | +0.33(+2.02%) |
Aug 27, 2015 | 15.63 | 16.47 | 15.60 | 16.16 | 8,245,535 | +0.61(+3.93%) |
Aug 26, 2015 | 15.79 | 15.79 | 15.13 | 15.55 | 6,867,851 | +0.14(+0.90%) |
Aug 25, 2015 | 16.19 | 16.63 | 15.39 | 15.41 | 8,494,150 | -0.26(-1.66%) |
Aug 24, 2015 | 15.52 | 16.60 | 15.48 | 15.67 | 13,476,333 | -0.29(-1.84%) |
Aug 21, 2015 | 16.37 | 16.48 | 15.89 | 15.97 | 6,865,675 | -0.59(-3.55%) |
Aug 20, 2015 | 16.98 | 17.15 | 16.54 | 16.55 | 5,362,792 | -0.54(-3.15%) |
Aug 19, 2015 | 16.98 | 17.32 | 16.90 | 17.09 | 6,774,480 | -0.02(-0.14%) |
Aug 18, 2015 | 17.23 | 17.30 | 16.94 | 17.12 | 3,450,522 | -0.20(-1.18%) |
Aug 17, 2015 | 16.90 | 17.35 | 16.89 | 17.32 | 5,715,843 | +0.37(+2.16%) |
Aug 14, 2015 | 16.50 | 16.98 | 16.50 | 16.95 | 4,750,036 | +0.38(+2.26%) |
Aug 13, 2015 | 16.74 | 16.90 | 16.46 | 16.58 | 4,630,915 | -0.16(-0.97%) |
Aug 12, 2015 | 15.66 | 16.75 | 15.45 | 16.74 | 8,664,296 | +1.06(+6.76%) |
Aug 11, 2015 | 16.12 | 16.23 | 15.57 | 15.68 | 6,335,048 | -0.51(-3.12%) |
Aug 10, 2015 | 15.83 | 16.41 | 15.79 | 16.19 | 6,816,585 | +0.20(+1.28%) |
Aug 07, 2015 | 15.84 | 16.47 | 15.82 | 15.98 | 7,090,971 | +0.14(+0.88%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.65 | 15.84 | 10,487,633 | -0.49(-3.00%) |
Aug 05, 2015 | 16.36 | 17.09 | 16.27 | 16.33 | 8,873,395 | -0.01(-0.05%) |
Aug 04, 2015 | 17.68 | 17.86 | 16.23 | 16.34 | 19,378,310 | -1.82(-10.01%) |