Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.39 | 13.58 | 13.24 | 13.52 | 1,208,851 | +0.20(+1.49%) |
Oct 29, 2015 | 13.47 | 13.47 | 13.31 | 13.33 | 1,100,109 | -0.24(-1.80%) |
Oct 28, 2015 | 13.05 | 13.58 | 12.98 | 13.57 | 1,424,059 | +0.58(+4.50%) |
Oct 27, 2015 | 13.49 | 13.50 | 12.83 | 12.98 | 1,704,769 | -0.48(-3.53%) |
Oct 26, 2015 | 13.56 | 13.63 | 13.23 | 13.46 | 2,199,365 | -0.06(-0.47%) |
Oct 23, 2015 | 14.63 | 14.70 | 13.35 | 13.52 | 2,176,232 | -1.03(-7.10%) |
Oct 22, 2015 | 14.47 | 14.76 | 14.37 | 14.56 | 872,669 | +0.22(+1.52%) |
Oct 21, 2015 | 14.68 | 14.71 | 14.33 | 14.34 | 684,804 | -0.28(-1.89%) |
Oct 20, 2015 | 14.39 | 14.69 | 14.39 | 14.62 | 534,426 | +0.21(+1.43%) |
Oct 19, 2015 | 14.49 | 14.70 | 14.25 | 14.41 | 644,637 | -0.10(-0.71%) |
Oct 16, 2015 | 14.29 | 14.58 | 14.15 | 14.51 | 1,221,517 | +0.22(+1.53%) |
Oct 15, 2015 | 14.47 | 14.57 | 13.97 | 14.30 | 1,224,692 | -0.14(-0.98%) |
Oct 14, 2015 | 14.81 | 14.91 | 14.37 | 14.44 | 1,378,239 | -0.34(-2.30%) |
Oct 13, 2015 | 14.60 | 15.07 | 14.38 | 14.78 | 2,261,689 | +0.33(+2.31%) |
Oct 12, 2015 | 14.52 | 14.60 | 14.40 | 14.44 | 739,467 | -0.10(-0.71%) |
Oct 09, 2015 | 14.37 | 14.59 | 14.15 | 14.55 | 1,471,790 | +0.12(+0.85%) |
Oct 08, 2015 | 14.04 | 14.48 | 14.01 | 14.42 | 1,309,753 | +0.40(+2.89%) |
Oct 07, 2015 | 13.86 | 14.06 | 13.72 | 14.02 | 1,272,098 | +0.22(+1.58%) |
Oct 06, 2015 | 13.90 | 14.01 | 13.73 | 13.80 | 925,418 | -0.16(-1.15%) |
Oct 05, 2015 | 13.85 | 14.00 | 13.80 | 13.96 | 940,126 | +0.21(+1.49%) |
Oct 02, 2015 | 13.32 | 13.76 | 13.24 | 13.76 | 1,148,175 | +0.28(+2.10%) |
Oct 01, 2015 | 13.70 | 13.75 | 13.33 | 13.47 | 1,468,409 | -0.25(-1.83%) |
Sep 30, 2015 | 13.61 | 13.76 | 13.53 | 13.72 | 1,289,564 | +0.23(+1.71%) |
Sep 29, 2015 | 13.41 | 13.59 | 13.31 | 13.49 | 1,501,940 | +0.10(+0.77%) |
Sep 28, 2015 | 13.98 | 14.07 | 13.32 | 13.39 | 1,890,109 | -0.65(-4.62%) |
Sep 25, 2015 | 14.34 | 14.44 | 13.99 | 14.04 | 1,175,160 | -0.22(-1.58%) |
Sep 24, 2015 | 14.20 | 14.36 | 14.10 | 14.26 | 1,382,645 | -0.01(-0.04%) |
Sep 23, 2015 | 14.58 | 14.60 | 14.17 | 14.27 | 1,028,096 | -0.24(-1.64%) |
Sep 22, 2015 | 14.47 | 14.60 | 14.31 | 14.51 | 1,357,582 | -0.12(-0.83%) |
Sep 21, 2015 | 14.57 | 14.89 | 14.52 | 14.63 | 1,479,234 | +0.15(+1.07%) |
Sep 18, 2015 | 14.44 | 14.68 | 14.35 | 14.48 | 3,314,899 | -0.15(-1.01%) |
Sep 17, 2015 | 14.87 | 14.97 | 14.57 | 14.62 | 2,862,278 | -0.19(-1.30%) |
Sep 16, 2015 | 14.46 | 14.85 | 14.40 | 14.82 | 1,560,841 | +0.34(+2.35%) |
Sep 15, 2015 | 14.49 | 14.63 | 14.43 | 14.48 | 1,396,434 | +0.00(+0.00%) |
Sep 14, 2015 | 14.49 | 14.60 | 14.39 | 14.48 | 1,180,723 | +0.01(+0.04%) |
Sep 11, 2015 | 14.35 | 14.48 | 14.21 | 14.47 | 1,203,308 | +0.06(+0.40%) |
Sep 10, 2015 | 14.33 | 14.62 | 14.28 | 14.41 | 1,397,648 | +0.03(+0.18%) |
Sep 09, 2015 | 14.53 | 14.70 | 14.36 | 14.39 | 1,411,669 | -0.04(-0.31%) |
Sep 08, 2015 | 14.59 | 14.59 | 14.39 | 14.43 | 1,560,264 | +0.03(+0.18%) |
Sep 04, 2015 | 14.17 | 14.40 | 14.40 | 14.40 | 2,185,077 | +0.09(+0.61%) |
Sep 03, 2015 | 14.30 | 14.49 | 14.17 | 14.32 | 1,711,001 | +0.08(+0.54%) |
Sep 02, 2015 | 14.15 | 14.29 | 14.04 | 14.24 | 1,900,732 | +0.29(+2.10%) |
Sep 01, 2015 | 13.78 | 14.24 | 13.78 | 13.95 | 2,130,203 | -0.11(-0.81%) |
Aug 31, 2015 | 14.30 | 14.43 | 14.03 | 14.06 | 3,877,411 | -0.27(-1.91%) |
Aug 28, 2015 | 14.11 | 14.49 | 13.90 | 14.34 | 3,404,733 | +0.20(+1.39%) |
Aug 27, 2015 | 12.91 | 14.36 | 12.86 | 14.14 | 9,086,580 | +0.59(+4.37%) |
Aug 26, 2015 | 12.89 | 13.76 | 12.84 | 13.55 | 6,209,662 | +0.92(+7.30%) |
Aug 25, 2015 | 13.06 | 13.06 | 12.61 | 12.63 | 3,743,531 | -0.11(-0.90%) |
Aug 24, 2015 | 12.25 | 13.26 | 12.09 | 12.74 | 3,853,134 | -0.11(-0.84%) |
Aug 21, 2015 | 12.79 | 13.09 | 12.63 | 12.85 | 2,303,377 | -0.24(-1.85%) |
Aug 20, 2015 | 13.36 | 13.36 | 13.06 | 13.09 | 1,748,243 | -0.38(-2.83%) |
Aug 19, 2015 | 13.42 | 13.54 | 13.18 | 13.47 | 1,344,875 | -0.11(-0.84%) |
Aug 18, 2015 | 13.60 | 13.72 | 13.39 | 13.59 | 1,753,485 | -0.01(-0.05%) |
Aug 17, 2015 | 13.47 | 13.70 | 13.32 | 13.59 | 1,122,687 | +0.07(+0.52%) |
Aug 14, 2015 | 13.41 | 13.57 | 13.38 | 13.52 | 806,955 | +0.08(+0.57%) |
Aug 13, 2015 | 13.32 | 13.71 | 13.32 | 13.45 | 785,198 | -0.15(-1.12%) |
Aug 12, 2015 | 13.55 | 13.75 | 13.27 | 13.60 | 1,307,273 | -0.11(-0.79%) |
Aug 11, 2015 | 13.68 | 13.80 | 13.55 | 13.71 | 894,480 | -0.19(-1.37%) |
Aug 10, 2015 | 13.72 | 13.96 | 13.68 | 13.90 | 947,463 | +0.24(+1.77%) |
Aug 07, 2015 | 13.59 | 13.76 | 13.59 | 13.66 | 886,674 | +0.02(+0.14%) |
Aug 06, 2015 | 13.81 | 13.82 | 13.48 | 13.64 | 1,196,765 | -0.16(-1.15%) |
Aug 05, 2015 | 13.74 | 13.96 | 13.72 | 13.80 | 1,004,323 | +0.15(+1.12%) |
Aug 04, 2015 | 13.71 | 13.86 | 13.59 | 13.64 | 1,088,994 | +0.00(+0.00%) |