Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.60 | 13.62 | 13.33 | 13.41 | 7,457,488 | -0.27(-1.94%) |
Nov 27, 2015 | 13.73 | 13.76 | 13.63 | 13.67 | 1,511,355 | -0.13(-0.96%) |
Nov 25, 2015 | 13.94 | 13.80 | 13.80 | 13.80 | 4,356,276 | -0.21(-1.48%) |
Nov 24, 2015 | 14.00 | 14.15 | 13.89 | 14.01 | 3,330,451 | -0.03(-0.24%) |
Nov 23, 2015 | 14.10 | 14.22 | 14.02 | 14.04 | 4,257,468 | -0.06(-0.41%) |
Nov 20, 2015 | 14.22 | 14.35 | 14.03 | 14.10 | 5,843,137 | -0.03(-0.23%) |
Nov 19, 2015 | 13.94 | 14.19 | 13.94 | 14.13 | 6,079,600 | +0.23(+1.67%) |
Nov 18, 2015 | 13.29 | 13.98 | 13.25 | 13.90 | 7,393,746 | +0.54(+4.03%) |
Nov 17, 2015 | 13.14 | 13.43 | 13.01 | 13.36 | 7,584,930 | +0.11(+0.81%) |
Nov 16, 2015 | 13.17 | 13.30 | 13.05 | 13.26 | 3,285,879 | +0.05(+0.38%) |
Nov 13, 2015 | 13.55 | 13.58 | 13.17 | 13.21 | 6,406,128 | -0.32(-2.39%) |
Nov 12, 2015 | 13.38 | 13.61 | 13.36 | 13.53 | 3,790,892 | +0.04(+0.31%) |
Nov 11, 2015 | 13.60 | 13.62 | 13.29 | 13.49 | 5,967,061 | +0.01(+0.06%) |
Nov 10, 2015 | 13.58 | 13.58 | 13.36 | 13.48 | 4,204,606 | -0.12(-0.91%) |
Nov 09, 2015 | 13.83 | 13.86 | 13.41 | 13.60 | 5,172,960 | -0.27(-1.94%) |
Nov 06, 2015 | 14.05 | 14.15 | 13.52 | 13.87 | 6,602,586 | -0.28(-1.97%) |
Nov 05, 2015 | 14.08 | 14.27 | 14.03 | 14.15 | 4,590,664 | +0.02(+0.12%) |
Nov 04, 2015 | 14.54 | 14.54 | 14.10 | 14.14 | 5,553,485 | -0.35(-2.43%) |
Nov 03, 2015 | 14.53 | 14.62 | 14.34 | 14.49 | 7,637,021 | -0.08(-0.56%) |
Nov 02, 2015 | 14.55 | 14.71 | 14.39 | 14.57 | 4,257,968 | -0.04(-0.28%) |
Oct 30, 2015 | 14.17 | 14.73 | 14.10 | 14.61 | 7,720,061 | +0.47(+3.31%) |
Oct 29, 2015 | 13.75 | 14.20 | 13.72 | 14.14 | 6,634,031 | +0.31(+2.25%) |
Oct 28, 2015 | 14.02 | 14.10 | 13.75 | 13.83 | 3,880,372 | -0.14(-1.00%) |
Oct 27, 2015 | 14.26 | 14.26 | 13.95 | 13.97 | 4,633,572 | -0.30(-2.07%) |
Oct 26, 2015 | 14.13 | 14.32 | 14.09 | 14.27 | 3,472,828 | +0.13(+0.93%) |
Oct 23, 2015 | 14.28 | 14.32 | 14.09 | 14.14 | 4,143,027 | +0.02(+0.12%) |
Oct 22, 2015 | 13.87 | 14.16 | 13.87 | 14.12 | 5,013,028 | +0.34(+2.44%) |
Oct 21, 2015 | 14.05 | 14.07 | 13.78 | 13.78 | 5,706,543 | -0.35(-2.50%) |
Oct 20, 2015 | 14.14 | 14.28 | 13.91 | 14.14 | 10,548,977 | -0.34(-2.32%) |
Oct 19, 2015 | 14.14 | 14.53 | 14.10 | 14.47 | 8,265,441 | +0.21(+1.50%) |
Oct 16, 2015 | 14.30 | 14.34 | 14.10 | 14.26 | 6,155,515 | +0.00(+0.00%) |
Oct 15, 2015 | 14.14 | 14.28 | 14.00 | 14.26 | 6,590,715 | +0.15(+1.05%) |
Oct 14, 2015 | 14.27 | 14.43 | 14.05 | 14.11 | 5,225,811 | -0.14(-0.98%) |
Oct 13, 2015 | 14.28 | 14.34 | 14.17 | 14.25 | 5,879,062 | -0.14(-0.97%) |
Oct 12, 2015 | 14.68 | 14.78 | 14.36 | 14.39 | 3,983,993 | -0.24(-1.63%) |
Oct 09, 2015 | 14.70 | 14.91 | 14.54 | 14.63 | 5,498,531 | -0.07(-0.50%) |
Oct 08, 2015 | 14.44 | 14.70 | 14.24 | 14.70 | 6,492,473 | +0.23(+1.59%) |
Oct 07, 2015 | 14.67 | 14.93 | 14.28 | 14.47 | 5,876,032 | +0.02(+0.17%) |
Oct 06, 2015 | 14.51 | 14.59 | 14.32 | 14.45 | 4,933,907 | -0.07(-0.51%) |
Oct 05, 2015 | 14.15 | 14.55 | 14.02 | 14.52 | 5,526,444 | +0.66(+4.73%) |
Oct 02, 2015 | 13.59 | 13.87 | 13.53 | 13.87 | 5,138,301 | +0.08(+0.59%) |
Oct 01, 2015 | 13.66 | 13.82 | 13.50 | 13.78 | 6,130,191 | +0.21(+1.51%) |
Sep 30, 2015 | 13.62 | 13.69 | 13.49 | 13.58 | 18,019,692 | +0.07(+0.49%) |
Sep 29, 2015 | 13.50 | 13.64 | 13.42 | 13.51 | 5,935,665 | +0.03(+0.24%) |
Sep 28, 2015 | 13.59 | 13.70 | 13.41 | 13.48 | 4,884,307 | -0.30(-2.20%) |
Sep 25, 2015 | 13.94 | 14.01 | 13.68 | 13.78 | 2,534,594 | -0.06(-0.41%) |
Sep 24, 2015 | 13.70 | 13.90 | 13.37 | 13.84 | 7,296,099 | +0.02(+0.18%) |
Sep 23, 2015 | 14.22 | 14.27 | 13.79 | 13.82 | 5,394,986 | -0.43(-3.00%) |
Sep 22, 2015 | 14.37 | 14.41 | 14.20 | 14.24 | 3,615,160 | -0.26(-1.79%) |
Sep 21, 2015 | 14.40 | 14.52 | 14.24 | 14.50 | 3,379,869 | +0.20(+1.41%) |
Sep 18, 2015 | 14.50 | 14.58 | 14.27 | 14.30 | 5,491,592 | -0.29(-1.98%) |
Sep 17, 2015 | 14.69 | 14.89 | 14.49 | 14.59 | 5,445,931 | -0.13(-0.87%) |
Sep 16, 2015 | 14.52 | 14.76 | 14.44 | 14.72 | 3,934,816 | +0.31(+2.18%) |
Sep 15, 2015 | 14.36 | 14.54 | 14.24 | 14.41 | 3,884,689 | +0.00(+0.00%) |
Sep 14, 2015 | 14.12 | 14.43 | 14.08 | 14.41 | 5,241,007 | +0.32(+2.28%) |
Sep 11, 2015 | 14.24 | 14.35 | 14.07 | 14.08 | 3,818,591 | -0.14(-0.96%) |
Sep 10, 2015 | 14.31 | 14.33 | 14.01 | 14.22 | 7,587,764 | -0.10(-0.73%) |
Sep 09, 2015 | 14.60 | 14.71 | 14.31 | 14.32 | 4,519,461 | -0.15(-1.06%) |
Sep 08, 2015 | 14.42 | 14.52 | 14.34 | 14.48 | 4,563,624 | +0.36(+2.56%) |
Sep 04, 2015 | 14.24 | 14.12 | 14.12 | 14.12 | 3,444,461 | -0.30(-2.06%) |
Sep 03, 2015 | 14.45 | 14.61 | 14.41 | 14.41 | 4,405,299 | -0.03(-0.22%) |
Sep 02, 2015 | 14.46 | 14.49 | 14.19 | 14.45 | 3,068,426 | +0.15(+1.07%) |