Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.84 | 14.92 | 14.69 | 14.75 | 919,274 | -0.13(-0.84%) |
Oct 29, 2015 | 14.74 | 14.94 | 14.73 | 14.88 | 985,200 | +0.04(+0.30%) |
Oct 28, 2015 | 15.01 | 15.07 | 14.64 | 14.83 | 1,269,030 | -0.17(-1.13%) |
Oct 27, 2015 | 15.00 | 15.09 | 14.96 | 15.00 | 874,603 | -0.02(-0.12%) |
Oct 26, 2015 | 15.04 | 15.11 | 14.91 | 15.02 | 533,996 | -0.04(-0.24%) |
Oct 23, 2015 | 15.22 | 15.23 | 15.01 | 15.06 | 1,182,127 | -0.13(-0.82%) |
Oct 22, 2015 | 15.05 | 15.21 | 15.03 | 15.18 | 747,562 | +0.17(+1.13%) |
Oct 21, 2015 | 15.19 | 15.20 | 14.97 | 15.01 | 767,039 | -0.19(-1.23%) |
Oct 20, 2015 | 15.07 | 15.20 | 15.03 | 15.20 | 709,323 | +0.10(+0.65%) |
Oct 19, 2015 | 14.98 | 15.10 | 14.97 | 15.10 | 590,343 | +0.08(+0.54%) |
Oct 16, 2015 | 14.98 | 15.04 | 14.93 | 15.02 | 707,392 | +0.04(+0.30%) |
Oct 15, 2015 | 14.89 | 14.98 | 14.82 | 14.98 | 508,877 | +0.11(+0.72%) |
Oct 14, 2015 | 14.76 | 14.99 | 14.72 | 14.87 | 827,261 | +0.11(+0.73%) |
Oct 13, 2015 | 14.95 | 14.95 | 14.69 | 14.76 | 1,013,871 | -0.21(-1.43%) |
Oct 12, 2015 | 14.92 | 14.98 | 14.88 | 14.98 | 811,132 | +0.03(+0.18%) |
Oct 09, 2015 | 14.98 | 14.99 | 14.86 | 14.95 | 672,538 | -0.03(-0.18%) |
Oct 08, 2015 | 14.89 | 14.98 | 14.77 | 14.98 | 970,508 | +0.06(+0.42%) |
Oct 07, 2015 | 14.65 | 14.91 | 14.59 | 14.91 | 1,215,185 | +0.26(+1.77%) |
Oct 06, 2015 | 14.70 | 14.76 | 14.60 | 14.65 | 997,336 | -0.04(-0.30%) |
Oct 05, 2015 | 14.77 | 14.79 | 14.66 | 14.70 | 1,777,973 | -0.04(-0.24%) |
Oct 02, 2015 | 14.47 | 14.77 | 14.29 | 14.73 | 2,209,390 | +0.22(+1.54%) |
Oct 01, 2015 | 14.38 | 14.51 | 14.28 | 14.51 | 2,903,694 | +0.13(+0.93%) |
Sep 30, 2015 | 14.31 | 14.41 | 14.12 | 14.38 | 1,775,890 | +0.17(+1.20%) |
Sep 29, 2015 | 14.18 | 14.25 | 14.01 | 14.21 | 5,440,109 | +0.07(+0.51%) |
Sep 28, 2015 | 14.30 | 14.33 | 14.03 | 14.14 | 1,704,915 | -0.23(-1.62%) |
Sep 25, 2015 | 14.51 | 14.57 | 14.33 | 14.37 | 1,156,301 | -0.04(-0.31%) |
Sep 24, 2015 | 14.66 | 14.75 | 14.35 | 14.41 | 2,174,655 | -0.32(-2.18%) |
Sep 23, 2015 | 14.75 | 14.84 | 14.63 | 14.73 | 1,863,397 | +0.04(+0.30%) |
Sep 22, 2015 | 14.68 | 14.81 | 14.58 | 14.69 | 1,494,284 | -0.07(-0.48%) |
Sep 21, 2015 | 14.64 | 15.12 | 14.64 | 14.76 | 4,964,269 | +0.22(+1.54%) |
Sep 18, 2015 | 14.33 | 14.56 | 14.31 | 14.54 | 5,042,189 | +0.10(+0.68%) |
Sep 17, 2015 | 14.32 | 14.63 | 14.27 | 14.44 | 1,394,495 | +0.12(+0.81%) |
Sep 16, 2015 | 14.15 | 14.34 | 14.14 | 14.32 | 1,168,539 | +0.19(+1.33%) |
Sep 15, 2015 | 14.00 | 14.17 | 13.94 | 14.14 | 1,349,883 | +0.13(+0.89%) |
Sep 14, 2015 | 14.08 | 14.08 | 13.97 | 14.01 | 919,822 | +0.00(+0.00%) |
Sep 11, 2015 | 13.86 | 14.01 | 13.70 | 14.01 | 1,285,747 | +0.14(+1.03%) |
Sep 10, 2015 | 13.95 | 13.99 | 13.71 | 13.87 | 1,627,195 | -0.08(-0.58%) |
Sep 09, 2015 | 14.12 | 14.14 | 13.93 | 13.95 | 1,360,610 | -0.12(-0.82%) |
Sep 08, 2015 | 13.99 | 14.14 | 13.91 | 14.06 | 1,869,393 | +0.17(+1.22%) |
Sep 04, 2015 | 13.93 | 13.89 | 13.89 | 13.89 | 3,848,268 | -0.11(-0.76%) |
Sep 03, 2015 | 14.07 | 14.17 | 13.93 | 14.00 | 4,086,026 | -0.04(-0.25%) |
Sep 02, 2015 | 14.08 | 14.20 | 13.97 | 14.04 | 2,288,070 | +0.10(+0.70%) |
Sep 01, 2015 | 14.11 | 14.21 | 13.86 | 13.94 | 3,128,675 | -0.30(-2.13%) |
Aug 31, 2015 | 14.37 | 14.49 | 14.17 | 14.24 | 2,705,378 | -0.12(-0.87%) |
Aug 28, 2015 | 14.20 | 14.55 | 14.08 | 14.37 | 2,959,461 | +0.20(+1.38%) |
Aug 27, 2015 | 13.81 | 14.24 | 13.77 | 14.17 | 7,737,747 | +0.41(+2.98%) |
Aug 26, 2015 | 13.88 | 13.96 | 13.69 | 13.76 | 10,269,514 | +0.04(+0.26%) |
Aug 25, 2015 | 13.82 | 13.94 | 13.71 | 13.72 | 5,932,166 | +0.09(+0.65%) |
Aug 24, 2015 | 13.63 | 13.97 | 13.45 | 13.64 | 5,003,946 | -0.31(-2.24%) |
Aug 21, 2015 | 13.90 | 14.12 | 13.82 | 13.95 | 3,817,666 | +0.06(+0.45%) |
Aug 20, 2015 | 13.75 | 13.99 | 13.68 | 13.88 | 4,078,605 | +0.05(+0.39%) |
Aug 19, 2015 | 13.91 | 13.98 | 13.81 | 13.83 | 2,706,082 | -0.12(-0.89%) |
Aug 18, 2015 | 13.97 | 14.03 | 13.88 | 13.96 | 1,454,757 | -0.02(-0.13%) |
Aug 17, 2015 | 13.91 | 14.02 | 13.88 | 13.97 | 2,968,533 | +0.00(+0.00%) |
Aug 14, 2015 | 14.02 | 14.08 | 13.92 | 13.97 | 3,688,398 | -0.04(-0.25%) |
Aug 13, 2015 | 13.93 | 14.06 | 13.81 | 14.01 | 960,854 | +0.05(+0.38%) |
Aug 12, 2015 | 13.96 | 14.01 | 13.88 | 13.96 | 1,770,003 | -0.04(-0.32%) |
Aug 11, 2015 | 13.97 | 14.05 | 13.93 | 14.00 | 1,672,921 | -0.01(-0.06%) |
Aug 10, 2015 | 14.14 | 14.14 | 13.89 | 14.01 | 4,686,872 | -0.14(-1.01%) |
Aug 07, 2015 | 14.57 | 14.66 | 13.97 | 14.15 | 5,448,580 | -0.55(-3.76%) |
Aug 06, 2015 | 14.85 | 14.85 | 14.60 | 14.70 | 744,818 | -0.12(-0.78%) |
Aug 05, 2015 | 14.89 | 14.95 | 14.78 | 14.82 | 753,043 | -0.05(-0.36%) |
Aug 04, 2015 | 15.01 | 15.14 | 14.86 | 14.87 | 2,789,244 | -0.11(-0.71%) |