Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.37 | 13.57 | 13.23 | 13.51 | 1,210,280 | +0.20(+1.49%) |
Oct 29, 2015 | 13.46 | 13.46 | 13.30 | 13.31 | 1,101,410 | -0.24(-1.80%) |
Oct 28, 2015 | 13.03 | 13.56 | 12.96 | 13.55 | 1,425,743 | +0.58(+4.50%) |
Oct 27, 2015 | 13.48 | 13.49 | 12.82 | 12.97 | 1,706,785 | -0.47(-3.53%) |
Oct 26, 2015 | 13.54 | 13.61 | 13.21 | 13.44 | 2,201,966 | -0.06(-0.47%) |
Oct 23, 2015 | 14.61 | 14.68 | 13.34 | 13.51 | 2,178,805 | -1.03(-7.11%) |
Oct 22, 2015 | 14.45 | 14.74 | 14.36 | 14.54 | 873,701 | +0.22(+1.52%) |
Oct 21, 2015 | 14.66 | 14.70 | 14.31 | 14.32 | 685,614 | -0.28(-1.89%) |
Oct 20, 2015 | 14.37 | 14.67 | 14.37 | 14.60 | 535,058 | +0.21(+1.43%) |
Oct 19, 2015 | 14.47 | 14.68 | 14.23 | 14.39 | 645,399 | -0.10(-0.71%) |
Oct 16, 2015 | 14.27 | 14.56 | 14.14 | 14.50 | 1,222,961 | +0.22(+1.53%) |
Oct 15, 2015 | 14.45 | 14.55 | 13.95 | 14.28 | 1,226,140 | -0.14(-0.98%) |
Oct 14, 2015 | 14.79 | 14.89 | 14.35 | 14.42 | 1,379,869 | -0.34(-2.30%) |
Oct 13, 2015 | 14.59 | 15.05 | 14.36 | 14.76 | 2,264,364 | +0.33(+2.31%) |
Oct 12, 2015 | 14.50 | 14.59 | 14.38 | 14.43 | 740,342 | -0.10(-0.71%) |
Oct 09, 2015 | 14.35 | 14.57 | 14.14 | 14.53 | 1,473,530 | +0.12(+0.85%) |
Oct 08, 2015 | 14.03 | 14.46 | 14.00 | 14.41 | 1,311,302 | +0.40(+2.89%) |
Oct 07, 2015 | 13.84 | 14.05 | 13.71 | 14.00 | 1,273,602 | +0.22(+1.58%) |
Oct 06, 2015 | 13.89 | 14.00 | 13.71 | 13.78 | 926,512 | -0.16(-1.15%) |
Oct 05, 2015 | 13.83 | 13.98 | 13.78 | 13.94 | 941,238 | +0.21(+1.49%) |
Oct 02, 2015 | 13.30 | 13.74 | 13.22 | 13.74 | 1,149,532 | +0.28(+2.10%) |
Oct 01, 2015 | 13.68 | 13.73 | 13.32 | 13.46 | 1,470,146 | -0.25(-1.83%) |
Sep 30, 2015 | 13.59 | 13.74 | 13.51 | 13.71 | 1,291,089 | +0.23(+1.71%) |
Sep 29, 2015 | 13.39 | 13.57 | 13.30 | 13.48 | 1,503,716 | +0.10(+0.77%) |
Sep 28, 2015 | 13.96 | 14.05 | 13.30 | 13.37 | 1,892,345 | -0.65(-4.62%) |
Sep 25, 2015 | 14.32 | 14.42 | 13.97 | 14.02 | 1,176,550 | -0.22(-1.58%) |
Sep 24, 2015 | 14.18 | 14.34 | 14.08 | 14.25 | 1,384,280 | -0.01(-0.04%) |
Sep 23, 2015 | 14.57 | 14.58 | 14.16 | 14.25 | 1,029,311 | -0.24(-1.64%) |
Sep 22, 2015 | 14.45 | 14.58 | 14.30 | 14.49 | 1,359,187 | -0.12(-0.83%) |
Sep 21, 2015 | 14.55 | 14.88 | 14.50 | 14.61 | 1,480,984 | +0.15(+1.07%) |
Sep 18, 2015 | 14.43 | 14.66 | 14.34 | 14.46 | 3,318,819 | -0.15(-1.01%) |
Sep 17, 2015 | 14.85 | 14.95 | 14.55 | 14.61 | 2,865,663 | -0.19(-1.30%) |
Sep 16, 2015 | 14.44 | 14.84 | 14.38 | 14.80 | 1,562,687 | +0.34(+2.35%) |
Sep 15, 2015 | 14.48 | 14.62 | 14.41 | 14.46 | 1,398,085 | +0.00(+0.00%) |
Sep 14, 2015 | 14.48 | 14.58 | 14.37 | 14.46 | 1,182,119 | +0.01(+0.04%) |
Sep 11, 2015 | 14.34 | 14.46 | 14.20 | 14.45 | 1,204,731 | +0.06(+0.40%) |
Sep 10, 2015 | 14.31 | 14.60 | 14.26 | 14.39 | 1,399,300 | +0.03(+0.18%) |
Sep 09, 2015 | 14.52 | 14.68 | 14.34 | 14.37 | 1,413,339 | -0.04(-0.31%) |
Sep 08, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,562,109 | +0.03(+0.18%) |
Sep 04, 2015 | 14.16 | 14.39 | 14.39 | 14.39 | 2,187,661 | +0.09(+0.61%) |
Sep 03, 2015 | 14.28 | 14.47 | 14.15 | 14.30 | 1,713,024 | +0.08(+0.54%) |
Sep 02, 2015 | 14.13 | 14.27 | 14.02 | 14.22 | 1,902,980 | +0.29(+2.10%) |
Sep 01, 2015 | 13.77 | 14.22 | 13.77 | 13.93 | 2,132,722 | -0.11(-0.81%) |
Aug 31, 2015 | 14.28 | 14.41 | 14.02 | 14.05 | 3,881,995 | -0.27(-1.91%) |
Aug 28, 2015 | 14.10 | 14.47 | 13.88 | 14.32 | 3,408,759 | +0.20(+1.39%) |
Aug 27, 2015 | 12.90 | 14.35 | 12.84 | 14.12 | 9,097,324 | +0.59(+4.37%) |
Aug 26, 2015 | 12.87 | 13.74 | 12.83 | 13.53 | 6,217,004 | +0.92(+7.30%) |
Aug 25, 2015 | 13.04 | 13.04 | 12.60 | 12.61 | 3,747,958 | -0.11(-0.90%) |
Aug 24, 2015 | 12.24 | 13.25 | 12.07 | 12.73 | 3,857,689 | -0.11(-0.84%) |
Aug 21, 2015 | 12.77 | 13.07 | 12.62 | 12.83 | 2,306,100 | -0.24(-1.85%) |
Aug 20, 2015 | 13.35 | 13.35 | 13.05 | 13.07 | 1,750,310 | -0.38(-2.83%) |
Aug 19, 2015 | 13.41 | 13.53 | 13.16 | 13.46 | 1,346,466 | -0.11(-0.84%) |
Aug 18, 2015 | 13.58 | 13.70 | 13.37 | 13.57 | 1,755,558 | -0.01(-0.05%) |
Aug 17, 2015 | 13.45 | 13.68 | 13.30 | 13.58 | 1,124,014 | +0.07(+0.52%) |
Aug 14, 2015 | 13.39 | 13.56 | 13.36 | 13.51 | 807,909 | +0.08(+0.57%) |
Aug 13, 2015 | 13.30 | 13.69 | 13.30 | 13.43 | 786,127 | -0.15(-1.12%) |
Aug 12, 2015 | 13.53 | 13.73 | 13.26 | 13.58 | 1,308,818 | -0.11(-0.79%) |
Aug 11, 2015 | 13.67 | 13.78 | 13.54 | 13.69 | 895,538 | -0.19(-1.37%) |
Aug 10, 2015 | 13.70 | 13.94 | 13.67 | 13.88 | 948,583 | +0.24(+1.77%) |
Aug 07, 2015 | 13.57 | 13.74 | 13.57 | 13.64 | 887,723 | +0.02(+0.14%) |
Aug 06, 2015 | 13.79 | 13.81 | 13.47 | 13.62 | 1,198,180 | -0.16(-1.15%) |
Aug 05, 2015 | 13.72 | 13.95 | 13.70 | 13.78 | 1,005,510 | +0.15(+1.12%) |
Aug 04, 2015 | 13.70 | 13.85 | 13.58 | 13.63 | 1,090,282 | +0.00(+0.00%) |