Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.08 | 15.13 | 14.87 | 14.93 | 1,926,571 | -0.08(-0.56%) |
Oct 29, 2015 | 14.71 | 15.06 | 14.69 | 15.02 | 799,325 | +0.20(+1.36%) |
Oct 28, 2015 | 14.81 | 14.89 | 14.62 | 14.82 | 1,380,780 | +0.00(+0.00%) |
Oct 27, 2015 | 14.87 | 14.95 | 14.75 | 14.82 | 627,848 | -0.08(-0.51%) |
Oct 26, 2015 | 14.92 | 14.97 | 14.82 | 14.89 | 475,429 | -0.04(-0.28%) |
Oct 23, 2015 | 14.95 | 15.02 | 14.77 | 14.93 | 1,123,741 | +0.02(+0.11%) |
Oct 22, 2015 | 14.93 | 14.98 | 14.82 | 14.92 | 965,756 | +0.01(+0.06%) |
Oct 21, 2015 | 14.98 | 15.05 | 14.89 | 14.91 | 1,220,218 | -0.07(-0.45%) |
Oct 20, 2015 | 15.08 | 15.11 | 14.92 | 14.97 | 1,037,927 | -0.12(-0.78%) |
Oct 19, 2015 | 14.92 | 15.13 | 14.87 | 15.09 | 2,012,333 | +0.17(+1.12%) |
Oct 16, 2015 | 14.98 | 15.02 | 14.79 | 14.92 | 1,339,633 | -0.02(-0.11%) |
Oct 15, 2015 | 14.82 | 14.97 | 14.65 | 14.94 | 1,698,662 | +0.16(+1.08%) |
Oct 14, 2015 | 14.94 | 14.97 | 14.70 | 14.78 | 1,861,207 | -0.15(-1.01%) |
Oct 13, 2015 | 14.87 | 15.07 | 14.87 | 14.93 | 530,037 | +0.01(+0.06%) |
Oct 12, 2015 | 14.92 | 15.10 | 14.92 | 14.92 | 402,739 | +0.00(+0.00%) |
Oct 09, 2015 | 14.97 | 15.00 | 14.84 | 14.92 | 500,479 | -0.05(-0.34%) |
Oct 08, 2015 | 14.72 | 14.99 | 14.67 | 14.97 | 723,146 | +0.23(+1.53%) |
Oct 07, 2015 | 14.61 | 14.77 | 14.55 | 14.75 | 612,285 | +0.18(+1.21%) |
Oct 06, 2015 | 14.57 | 14.61 | 14.47 | 14.57 | 576,459 | +0.01(+0.06%) |
Oct 05, 2015 | 14.29 | 14.59 | 14.29 | 14.56 | 2,277,281 | +0.31(+2.18%) |
Oct 02, 2015 | 14.29 | 14.29 | 14.07 | 14.25 | 977,311 | -0.07(-0.47%) |
Oct 01, 2015 | 14.30 | 14.35 | 14.15 | 14.32 | 1,490,055 | +0.05(+0.35%) |
Sep 30, 2015 | 14.41 | 14.46 | 14.25 | 14.27 | 2,297,734 | -0.03(-0.18%) |
Sep 29, 2015 | 14.11 | 14.39 | 14.01 | 14.30 | 1,740,431 | +0.22(+1.55%) |
Sep 28, 2015 | 14.13 | 14.19 | 13.94 | 14.08 | 1,660,375 | -0.11(-0.77%) |
Sep 25, 2015 | 14.30 | 14.33 | 14.12 | 14.19 | 1,371,031 | -0.05(-0.35%) |
Sep 24, 2015 | 14.32 | 14.42 | 14.18 | 14.24 | 1,311,183 | -0.16(-1.11%) |
Sep 23, 2015 | 14.22 | 14.46 | 14.21 | 14.40 | 1,198,306 | +0.21(+1.48%) |
Sep 22, 2015 | 14.30 | 14.41 | 14.14 | 14.19 | 707,632 | -0.23(-1.63%) |
Sep 21, 2015 | 14.40 | 14.51 | 14.37 | 14.42 | 538,796 | +0.08(+0.58%) |
Sep 18, 2015 | 14.27 | 14.55 | 14.25 | 14.34 | 897,159 | -0.08(-0.58%) |
Sep 17, 2015 | 14.34 | 14.67 | 14.29 | 14.42 | 593,573 | +0.07(+0.47%) |
Sep 16, 2015 | 14.27 | 14.37 | 14.20 | 14.35 | 652,339 | +0.09(+0.65%) |
Sep 15, 2015 | 14.03 | 14.28 | 13.96 | 14.26 | 718,395 | +0.25(+1.79%) |
Sep 14, 2015 | 13.98 | 14.04 | 13.92 | 14.01 | 402,984 | +0.03(+0.24%) |
Sep 11, 2015 | 13.76 | 13.99 | 13.68 | 13.98 | 822,699 | +0.23(+1.68%) |
Sep 10, 2015 | 13.86 | 13.96 | 13.66 | 13.75 | 958,984 | +0.17(+1.23%) |
Sep 09, 2015 | 13.72 | 13.76 | 13.57 | 13.58 | 977,367 | -0.06(-0.43%) |
Sep 08, 2015 | 13.54 | 13.67 | 13.51 | 13.64 | 509,988 | +0.24(+1.80%) |
Sep 04, 2015 | 13.56 | 13.40 | 13.40 | 13.40 | 556,810 | -0.28(-2.01%) |
Sep 03, 2015 | 13.50 | 13.71 | 13.47 | 13.67 | 729,051 | +0.23(+1.67%) |
Sep 02, 2015 | 13.40 | 13.49 | 13.33 | 13.45 | 691,749 | +0.16(+1.19%) |
Sep 01, 2015 | 13.34 | 13.46 | 13.21 | 13.29 | 683,457 | -0.23(-1.67%) |
Aug 31, 2015 | 13.86 | 13.86 | 13.51 | 13.51 | 854,800 | -0.36(-2.58%) |
Aug 28, 2015 | 13.81 | 13.92 | 13.73 | 13.87 | 506,961 | +0.02(+0.12%) |
Aug 27, 2015 | 13.74 | 14.07 | 13.61 | 13.86 | 1,280,937 | +0.27(+1.96%) |
Aug 26, 2015 | 13.43 | 13.61 | 13.31 | 13.59 | 1,797,184 | +0.26(+1.94%) |
Aug 25, 2015 | 13.95 | 13.98 | 13.32 | 13.33 | 1,039,501 | -0.35(-2.56%) |
Aug 24, 2015 | 14.07 | 14.11 | 13.57 | 13.68 | 1,019,322 | -0.81(-5.58%) |
Aug 21, 2015 | 14.61 | 14.66 | 14.39 | 14.49 | 1,222,473 | -0.24(-1.64%) |
Aug 20, 2015 | 14.81 | 14.89 | 14.69 | 14.73 | 580,479 | -0.18(-1.17%) |
Aug 19, 2015 | 14.91 | 15.00 | 14.79 | 14.91 | 660,300 | -0.03(-0.17%) |
Aug 18, 2015 | 14.78 | 14.96 | 14.73 | 14.93 | 529,847 | +0.12(+0.79%) |
Aug 17, 2015 | 14.69 | 14.86 | 14.62 | 14.81 | 515,405 | +0.10(+0.68%) |
Aug 14, 2015 | 14.72 | 14.81 | 14.61 | 14.71 | 450,166 | +0.02(+0.11%) |
Aug 13, 2015 | 14.61 | 14.77 | 14.49 | 14.70 | 201,055 | +0.05(+0.34%) |
Aug 12, 2015 | 14.62 | 14.66 | 14.45 | 14.65 | 516,980 | -0.01(-0.06%) |
Aug 11, 2015 | 14.49 | 14.71 | 14.49 | 14.66 | 610,629 | +0.10(+0.69%) |
Aug 10, 2015 | 14.72 | 14.73 | 14.49 | 14.56 | 492,843 | -0.11(-0.74%) |
Aug 07, 2015 | 14.68 | 14.71 | 14.49 | 14.66 | 509,390 | -0.06(-0.40%) |
Aug 06, 2015 | 14.71 | 14.76 | 14.49 | 14.72 | 585,176 | +0.03(+0.17%) |
Aug 05, 2015 | 14.82 | 14.87 | 14.64 | 14.70 | 1,361,713 | -0.13(-0.84%) |
Aug 04, 2015 | 14.88 | 14.91 | 14.72 | 14.82 | 491,225 | -0.05(-0.34%) |