Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.47 | 15.57 | 15.46 | 15.50 | 6,260,044 | +0.05(+0.31%) |
Oct 29, 2015 | 15.42 | 15.49 | 15.31 | 15.45 | 4,525,582 | +0.01(+0.05%) |
Oct 28, 2015 | 15.24 | 15.55 | 15.15 | 15.44 | 6,235,790 | +0.28(+1.83%) |
Oct 27, 2015 | 15.09 | 15.20 | 14.90 | 15.16 | 5,355,489 | -0.06(-0.42%) |
Oct 26, 2015 | 15.28 | 15.47 | 15.18 | 15.23 | 5,245,443 | -0.11(-0.70%) |
Oct 23, 2015 | 15.21 | 15.38 | 15.04 | 15.33 | 8,172,351 | +0.20(+1.33%) |
Oct 22, 2015 | 14.58 | 15.19 | 14.58 | 15.13 | 10,351,305 | +0.63(+4.36%) |
Oct 21, 2015 | 14.57 | 14.69 | 14.40 | 14.50 | 5,700,452 | -0.05(-0.38%) |
Oct 20, 2015 | 14.49 | 14.73 | 14.44 | 14.55 | 6,251,454 | +0.00(+0.03%) |
Oct 19, 2015 | 14.65 | 14.74 | 14.45 | 14.55 | 5,095,846 | -0.18(-1.20%) |
Oct 16, 2015 | 14.89 | 14.89 | 14.56 | 14.73 | 8,724,709 | -0.24(-1.63%) |
Oct 15, 2015 | 14.93 | 14.99 | 14.71 | 14.97 | 10,071,884 | +0.10(+0.66%) |
Oct 14, 2015 | 14.90 | 15.05 | 14.70 | 14.87 | 11,357,017 | -0.04(-0.24%) |
Oct 13, 2015 | 15.01 | 15.24 | 14.62 | 14.91 | 16,147,238 | -0.34(-2.22%) |
Oct 12, 2015 | 15.39 | 15.39 | 15.16 | 15.24 | 8,651,249 | -0.07(-0.44%) |
Oct 09, 2015 | 15.31 | 15.47 | 15.18 | 15.31 | 8,315,689 | -0.02(-0.13%) |
Oct 08, 2015 | 14.84 | 15.34 | 14.36 | 15.33 | 10,574,941 | +0.39(+2.60%) |
Oct 07, 2015 | 14.63 | 14.95 | 14.62 | 14.94 | 10,910,961 | +0.38(+2.64%) |
Oct 06, 2015 | 14.53 | 14.62 | 14.38 | 14.56 | 5,778,734 | +0.10(+0.68%) |
Oct 05, 2015 | 14.18 | 14.49 | 14.17 | 14.46 | 5,630,388 | +0.33(+2.31%) |
Oct 02, 2015 | 13.74 | 14.14 | 13.53 | 14.13 | 10,992,329 | +0.19(+1.35%) |
Oct 01, 2015 | 14.45 | 14.53 | 13.82 | 13.94 | 10,667,520 | -0.44(-3.03%) |
Sep 30, 2015 | 14.49 | 14.63 | 14.22 | 14.38 | 10,397,212 | +0.05(+0.33%) |
Sep 29, 2015 | 14.23 | 14.36 | 14.14 | 14.33 | 8,159,612 | +0.14(+1.00%) |
Sep 28, 2015 | 14.39 | 14.43 | 14.09 | 14.19 | 8,971,921 | -0.23(-1.58%) |
Sep 25, 2015 | 14.45 | 14.53 | 14.31 | 14.42 | 4,043,895 | +0.01(+0.08%) |
Sep 24, 2015 | 14.24 | 14.44 | 14.13 | 14.41 | 4,913,855 | +0.08(+0.58%) |
Sep 23, 2015 | 14.40 | 14.47 | 14.25 | 14.33 | 3,625,441 | -0.05(-0.38%) |
Sep 22, 2015 | 14.49 | 14.60 | 14.32 | 14.38 | 4,722,112 | -0.22(-1.53%) |
Sep 21, 2015 | 14.67 | 14.78 | 14.55 | 14.60 | 5,122,556 | +0.00(+0.00%) |
Sep 18, 2015 | 14.84 | 14.93 | 14.59 | 14.60 | 16,554,132 | -0.47(-3.10%) |
Sep 17, 2015 | 15.31 | 15.31 | 15.03 | 15.07 | 5,785,407 | -0.21(-1.36%) |
Sep 16, 2015 | 15.14 | 15.29 | 15.10 | 15.28 | 5,774,613 | +0.09(+0.57%) |
Sep 15, 2015 | 15.06 | 15.26 | 14.99 | 15.19 | 4,578,751 | +0.18(+1.23%) |
Sep 14, 2015 | 15.16 | 15.20 | 14.90 | 15.01 | 3,225,380 | -0.18(-1.19%) |
Sep 11, 2015 | 15.07 | 15.19 | 15.00 | 15.19 | 3,639,086 | +0.02(+0.13%) |
Sep 10, 2015 | 15.02 | 15.31 | 14.98 | 15.17 | 5,024,527 | +0.10(+0.68%) |
Sep 09, 2015 | 15.36 | 15.41 | 15.04 | 15.07 | 5,062,939 | -0.19(-1.24%) |
Sep 08, 2015 | 14.96 | 15.28 | 14.93 | 15.26 | 7,008,049 | +0.53(+3.57%) |
Sep 04, 2015 | 14.63 | 14.73 | 14.73 | 14.73 | 4,989,915 | -0.06(-0.37%) |
Sep 03, 2015 | 14.99 | 15.09 | 14.73 | 14.79 | 7,039,255 | -0.27(-1.80%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.91 | 15.06 | 5,770,593 | +0.35(+2.35%) |
Sep 01, 2015 | 14.86 | 14.96 | 14.67 | 14.71 | 6,842,168 | -0.43(-2.83%) |
Aug 31, 2015 | 15.11 | 15.27 | 14.97 | 15.14 | 4,940,479 | -0.06(-0.39%) |
Aug 28, 2015 | 15.21 | 15.35 | 15.14 | 15.20 | 5,108,401 | -0.11(-0.74%) |
Aug 27, 2015 | 15.06 | 15.33 | 15.03 | 15.31 | 6,886,782 | +0.35(+2.36%) |
Aug 26, 2015 | 14.86 | 15.00 | 14.75 | 14.96 | 9,427,897 | +0.42(+2.92%) |
Aug 25, 2015 | 14.60 | 14.94 | 14.50 | 14.53 | 18,400,062 | -0.16(-1.07%) |
Aug 24, 2015 | 14.90 | 15.26 | 14.43 | 14.69 | 15,828,447 | -0.70(-4.54%) |
Aug 21, 2015 | 15.42 | 15.61 | 15.34 | 15.39 | 11,191,335 | -0.08(-0.51%) |
Aug 20, 2015 | 15.74 | 15.77 | 15.46 | 15.47 | 5,433,653 | -0.38(-2.38%) |
Aug 19, 2015 | 15.92 | 15.99 | 15.69 | 15.85 | 4,362,959 | -0.15(-0.93%) |
Aug 18, 2015 | 15.85 | 16.02 | 15.85 | 16.00 | 3,819,625 | +0.14(+0.89%) |
Aug 17, 2015 | 15.72 | 15.94 | 15.66 | 15.85 | 2,935,997 | +0.06(+0.37%) |
Aug 14, 2015 | 15.69 | 15.84 | 15.68 | 15.79 | 2,925,450 | +0.06(+0.40%) |
Aug 13, 2015 | 15.84 | 15.86 | 15.72 | 15.73 | 2,765,389 | -0.16(-1.01%) |
Aug 12, 2015 | 15.54 | 15.92 | 15.52 | 15.89 | 5,639,479 | +0.27(+1.74%) |
Aug 11, 2015 | 15.84 | 15.85 | 15.53 | 15.62 | 6,103,380 | -0.31(-1.97%) |
Aug 10, 2015 | 15.83 | 16.03 | 15.82 | 15.94 | 6,333,852 | +0.22(+1.42%) |
Aug 07, 2015 | 15.78 | 15.84 | 15.59 | 15.71 | 5,106,897 | -0.05(-0.30%) |
Aug 06, 2015 | 16.06 | 16.11 | 15.75 | 15.76 | 7,125,125 | -0.30(-1.86%) |
Aug 05, 2015 | 16.27 | 16.38 | 15.95 | 16.06 | 8,363,404 | -0.18(-1.11%) |
Aug 04, 2015 | 16.21 | 16.41 | 16.15 | 16.24 | 4,194,288 | -0.03(-0.17%) |