Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.60 | 11.95 | 11.53 | 11.81 | 3,961,180 | +0.21(+1.79%) |
Oct 29, 2015 | 12.22 | 12.25 | 11.55 | 11.60 | 8,818,200 | -0.74(-5.99%) |
Oct 28, 2015 | 12.16 | 12.38 | 11.98 | 12.34 | 5,137,269 | +0.20(+1.63%) |
Oct 27, 2015 | 12.32 | 12.32 | 11.98 | 12.14 | 4,035,426 | -0.32(-2.60%) |
Oct 26, 2015 | 12.58 | 12.74 | 12.24 | 12.47 | 4,289,645 | -0.13(-1.00%) |
Oct 23, 2015 | 12.63 | 12.74 | 12.39 | 12.59 | 3,033,957 | +0.08(+0.65%) |
Oct 22, 2015 | 12.88 | 12.94 | 12.23 | 12.51 | 7,292,084 | -0.36(-2.80%) |
Oct 21, 2015 | 13.10 | 13.24 | 12.85 | 12.87 | 3,037,819 | -0.25(-1.92%) |
Oct 20, 2015 | 12.77 | 13.20 | 12.76 | 13.12 | 2,538,534 | +0.34(+2.68%) |
Oct 19, 2015 | 12.68 | 12.93 | 12.62 | 12.78 | 2,737,281 | +0.05(+0.35%) |
Oct 16, 2015 | 12.84 | 12.85 | 12.44 | 12.74 | 5,849,268 | -0.10(-0.77%) |
Oct 15, 2015 | 12.48 | 12.86 | 12.39 | 12.84 | 5,268,047 | +0.41(+3.34%) |
Oct 14, 2015 | 13.12 | 13.12 | 12.34 | 12.42 | 7,243,575 | -0.72(-5.49%) |
Oct 13, 2015 | 13.38 | 13.63 | 13.12 | 13.14 | 3,671,218 | -0.18(-1.35%) |
Oct 12, 2015 | 13.31 | 13.44 | 13.05 | 13.32 | 3,045,851 | +0.07(+0.54%) |
Oct 09, 2015 | 13.43 | 13.59 | 13.24 | 13.25 | 3,036,089 | -0.20(-1.47%) |
Oct 08, 2015 | 13.17 | 13.52 | 13.15 | 13.45 | 3,386,144 | +0.25(+1.91%) |
Oct 07, 2015 | 12.88 | 13.23 | 12.81 | 13.20 | 4,225,512 | +0.40(+3.10%) |
Oct 06, 2015 | 12.96 | 13.09 | 12.71 | 12.80 | 3,449,102 | -0.18(-1.39%) |
Oct 05, 2015 | 12.62 | 13.05 | 12.62 | 12.98 | 4,643,709 | +0.47(+3.75%) |
Oct 02, 2015 | 12.17 | 12.52 | 11.85 | 12.51 | 4,872,186 | +0.17(+1.39%) |
Oct 01, 2015 | 12.26 | 12.42 | 12.16 | 12.34 | 4,989,728 | +0.13(+1.03%) |
Sep 30, 2015 | 12.24 | 12.29 | 11.93 | 12.21 | 5,219,015 | +0.13(+1.04%) |
Sep 29, 2015 | 12.04 | 12.29 | 11.75 | 12.09 | 4,942,258 | +0.05(+0.37%) |
Sep 28, 2015 | 13.05 | 13.08 | 11.93 | 12.04 | 7,283,152 | -1.05(-7.99%) |
Sep 25, 2015 | 13.29 | 13.49 | 13.05 | 13.09 | 5,527,078 | -0.07(-0.55%) |
Sep 24, 2015 | 12.66 | 13.19 | 12.23 | 13.16 | 9,719,661 | +0.14(+1.04%) |
Sep 23, 2015 | 12.89 | 13.21 | 12.73 | 13.03 | 6,545,036 | +0.19(+1.47%) |
Sep 22, 2015 | 12.85 | 12.93 | 12.51 | 12.84 | 6,478,885 | -0.18(-1.39%) |
Sep 21, 2015 | 13.62 | 13.62 | 12.92 | 13.02 | 3,687,795 | -0.24(-1.84%) |
Sep 18, 2015 | 13.50 | 13.71 | 13.22 | 13.26 | 4,259,886 | -0.42(-3.10%) |
Sep 17, 2015 | 13.39 | 13.99 | 13.33 | 13.68 | 4,910,144 | +0.30(+2.22%) |
Sep 16, 2015 | 13.36 | 13.42 | 13.19 | 13.39 | 1,833,837 | +0.01(+0.07%) |
Sep 15, 2015 | 13.17 | 13.40 | 13.09 | 13.38 | 1,775,054 | +0.25(+1.92%) |
Sep 14, 2015 | 13.26 | 13.31 | 13.03 | 13.12 | 1,456,708 | -0.14(-1.09%) |
Sep 11, 2015 | 13.05 | 13.30 | 12.92 | 13.27 | 2,216,740 | +0.11(+0.82%) |
Sep 10, 2015 | 12.94 | 13.19 | 12.69 | 13.16 | 4,240,609 | +0.01(+0.07%) |
Sep 09, 2015 | 13.64 | 13.64 | 13.13 | 13.15 | 2,249,215 | -0.38(-2.80%) |
Sep 08, 2015 | 13.09 | 13.54 | 13.09 | 13.53 | 2,814,247 | +0.66(+5.11%) |
Sep 04, 2015 | 13.10 | 12.87 | 12.87 | 12.87 | 1,868,065 | -0.39(-2.92%) |
Sep 03, 2015 | 13.10 | 13.36 | 13.07 | 13.26 | 2,429,524 | +0.26(+2.01%) |
Sep 02, 2015 | 12.72 | 13.01 | 12.47 | 13.00 | 3,062,617 | +0.41(+3.22%) |
Sep 01, 2015 | 12.94 | 13.17 | 12.48 | 12.59 | 3,611,495 | -0.61(-4.64%) |
Aug 31, 2015 | 12.95 | 13.40 | 12.92 | 13.21 | 2,135,122 | +0.20(+1.52%) |
Aug 28, 2015 | 12.94 | 13.27 | 12.90 | 13.01 | 3,371,773 | +0.06(+0.49%) |
Aug 27, 2015 | 12.71 | 13.12 | 12.52 | 12.94 | 4,078,029 | +0.38(+3.01%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.17 | 12.57 | 4,802,184 | +0.29(+2.35%) |
Aug 25, 2015 | 13.05 | 13.12 | 12.26 | 12.28 | 5,309,003 | -0.35(-2.78%) |
Aug 24, 2015 | 13.07 | 13.23 | 12.46 | 12.63 | 5,571,897 | -0.92(-6.79%) |
Aug 21, 2015 | 13.63 | 13.83 | 13.48 | 13.55 | 3,555,832 | -0.32(-2.28%) |
Aug 20, 2015 | 14.49 | 14.57 | 13.84 | 13.86 | 3,587,669 | -0.71(-4.89%) |
Aug 19, 2015 | 14.70 | 14.80 | 14.48 | 14.58 | 3,342,012 | -0.22(-1.46%) |
Aug 18, 2015 | 14.73 | 15.11 | 14.71 | 14.79 | 3,605,843 | +0.23(+1.61%) |
Aug 17, 2015 | 14.04 | 14.58 | 14.01 | 14.56 | 2,694,312 | +0.44(+3.13%) |
Aug 14, 2015 | 13.99 | 14.13 | 13.90 | 14.12 | 1,310,660 | +0.12(+0.84%) |
Aug 13, 2015 | 13.75 | 14.14 | 13.63 | 14.00 | 2,621,504 | +0.24(+1.77%) |
Aug 12, 2015 | 13.77 | 13.85 | 13.33 | 13.76 | 2,991,514 | -0.09(-0.65%) |
Aug 11, 2015 | 13.71 | 13.93 | 13.67 | 13.85 | 2,518,358 | +0.05(+0.33%) |
Aug 10, 2015 | 13.68 | 13.87 | 13.63 | 13.80 | 2,160,399 | +0.22(+1.59%) |
Aug 07, 2015 | 13.63 | 13.80 | 13.50 | 13.58 | 3,112,713 | -0.08(-0.59%) |
Aug 06, 2015 | 13.49 | 13.73 | 13.49 | 13.67 | 3,517,119 | +0.19(+1.40%) |
Aug 05, 2015 | 13.66 | 13.75 | 13.37 | 13.48 | 2,640,114 | -0.12(-0.86%) |
Aug 04, 2015 | 13.95 | 14.00 | 13.53 | 13.59 | 2,477,610 | -0.37(-2.62%) |