Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.75 | 16.18 | 15.75 | 15.88 | 1,984,645 | +0.12(+0.74%) |
Oct 29, 2015 | 16.06 | 16.31 | 15.69 | 15.77 | 1,955,475 | -0.31(-1.90%) |
Oct 28, 2015 | 15.59 | 16.14 | 15.52 | 16.07 | 2,305,140 | +0.55(+3.53%) |
Oct 27, 2015 | 15.86 | 15.96 | 15.46 | 15.52 | 2,058,318 | -0.45(-2.82%) |
Oct 26, 2015 | 16.37 | 16.55 | 15.96 | 15.97 | 2,276,081 | -0.43(-2.63%) |
Oct 23, 2015 | 15.96 | 16.42 | 15.82 | 16.40 | 2,453,876 | +0.66(+4.17%) |
Oct 22, 2015 | 15.32 | 15.96 | 15.18 | 15.75 | 3,160,974 | +0.51(+3.36%) |
Oct 21, 2015 | 15.57 | 15.73 | 15.23 | 15.24 | 2,031,317 | -0.27(-1.74%) |
Oct 20, 2015 | 15.55 | 15.80 | 15.45 | 15.51 | 1,335,757 | -0.04(-0.29%) |
Oct 19, 2015 | 15.48 | 15.74 | 15.37 | 15.55 | 1,276,997 | -0.01(-0.06%) |
Oct 16, 2015 | 15.57 | 15.86 | 15.42 | 15.56 | 2,265,811 | +0.01(+0.06%) |
Oct 15, 2015 | 15.14 | 15.67 | 15.08 | 15.55 | 1,892,102 | +0.49(+3.29%) |
Oct 14, 2015 | 15.32 | 15.36 | 15.00 | 15.06 | 2,439,555 | -0.30(-1.93%) |
Oct 13, 2015 | 15.42 | 15.74 | 15.32 | 15.35 | 1,568,474 | -0.22(-1.44%) |
Oct 12, 2015 | 15.60 | 15.71 | 15.36 | 15.58 | 1,452,467 | -0.05(-0.35%) |
Oct 09, 2015 | 15.33 | 15.67 | 15.08 | 15.63 | 3,223,119 | +0.39(+2.54%) |
Oct 08, 2015 | 14.88 | 15.37 | 14.86 | 15.24 | 2,332,828 | +0.34(+2.29%) |
Oct 07, 2015 | 14.41 | 14.97 | 14.29 | 14.90 | 2,649,313 | +0.64(+4.48%) |
Oct 06, 2015 | 13.95 | 14.48 | 13.87 | 14.26 | 2,795,416 | +0.31(+2.26%) |
Oct 05, 2015 | 13.40 | 13.95 | 13.32 | 13.95 | 2,128,914 | +0.67(+5.08%) |
Oct 02, 2015 | 12.78 | 13.31 | 12.63 | 13.27 | 1,939,801 | +0.37(+2.86%) |
Oct 01, 2015 | 12.86 | 13.07 | 12.72 | 12.91 | 1,736,051 | +0.10(+0.77%) |
Sep 30, 2015 | 12.88 | 13.10 | 12.56 | 12.81 | 3,054,624 | +0.04(+0.35%) |
Sep 29, 2015 | 12.86 | 13.02 | 12.54 | 12.76 | 2,508,567 | -0.10(-0.77%) |
Sep 28, 2015 | 13.63 | 13.72 | 12.83 | 12.86 | 2,579,071 | -0.86(-6.29%) |
Sep 25, 2015 | 13.82 | 13.82 | 13.55 | 13.72 | 1,692,628 | +0.05(+0.40%) |
Sep 24, 2015 | 13.46 | 13.74 | 13.34 | 13.67 | 1,786,189 | +0.07(+0.53%) |
Sep 23, 2015 | 13.72 | 13.81 | 13.50 | 13.60 | 1,833,353 | -0.15(-1.11%) |
Sep 22, 2015 | 14.02 | 14.05 | 13.63 | 13.75 | 2,829,871 | -0.44(-3.11%) |
Sep 21, 2015 | 14.43 | 14.57 | 14.17 | 14.19 | 3,014,050 | -0.09(-0.63%) |
Sep 18, 2015 | 14.81 | 14.88 | 14.14 | 14.28 | 3,346,505 | -0.72(-4.80%) |
Sep 17, 2015 | 14.89 | 15.15 | 14.82 | 15.00 | 2,278,441 | +0.12(+0.79%) |
Sep 16, 2015 | 15.15 | 15.15 | 14.81 | 14.88 | 1,815,429 | -0.21(-1.37%) |
Sep 15, 2015 | 14.78 | 15.10 | 14.64 | 15.09 | 1,870,975 | +0.29(+1.94%) |
Sep 14, 2015 | 14.91 | 14.95 | 14.68 | 14.80 | 820,434 | -0.07(-0.48%) |
Sep 11, 2015 | 14.62 | 14.89 | 14.62 | 14.88 | 1,663,052 | +0.07(+0.49%) |
Sep 10, 2015 | 14.70 | 14.96 | 14.57 | 14.80 | 1,692,912 | +0.07(+0.49%) |
Sep 09, 2015 | 14.98 | 15.13 | 14.71 | 14.73 | 1,619,918 | -0.11(-0.73%) |
Sep 08, 2015 | 14.97 | 14.99 | 14.61 | 14.84 | 2,279,739 | +0.17(+1.16%) |
Sep 04, 2015 | 14.44 | 14.67 | 14.67 | 14.67 | 3,041,414 | +0.16(+1.12%) |
Sep 03, 2015 | 14.34 | 14.69 | 14.28 | 14.51 | 1,294,759 | +0.22(+1.57%) |
Sep 02, 2015 | 14.55 | 14.56 | 13.99 | 14.28 | 1,985,103 | -0.08(-0.56%) |
Sep 01, 2015 | 14.52 | 14.67 | 14.29 | 14.36 | 1,993,966 | -0.42(-2.86%) |
Aug 31, 2015 | 14.54 | 15.06 | 14.52 | 14.79 | 3,050,177 | +0.06(+0.43%) |
Aug 28, 2015 | 14.46 | 14.72 | 14.32 | 14.72 | 2,257,720 | +0.22(+1.55%) |
Aug 27, 2015 | 14.37 | 14.81 | 14.26 | 14.50 | 3,240,141 | +0.27(+1.90%) |
Aug 26, 2015 | 13.96 | 14.26 | 13.47 | 14.23 | 4,020,046 | +0.50(+3.67%) |
Aug 25, 2015 | 14.46 | 14.49 | 13.72 | 13.72 | 2,703,227 | -0.30(-2.12%) |
Aug 24, 2015 | 13.63 | 14.62 | 13.50 | 14.02 | 3,085,352 | -0.46(-3.17%) |
Aug 21, 2015 | 14.26 | 14.62 | 14.10 | 14.48 | 3,169,208 | -0.15(-1.04%) |
Aug 20, 2015 | 14.97 | 15.17 | 14.56 | 14.63 | 2,773,784 | -0.49(-3.27%) |
Aug 19, 2015 | 15.35 | 15.37 | 14.88 | 15.13 | 2,186,581 | -0.31(-1.98%) |
Aug 18, 2015 | 15.34 | 15.77 | 15.24 | 15.43 | 3,711,943 | +0.13(+0.82%) |
Aug 17, 2015 | 14.88 | 15.36 | 14.83 | 15.31 | 1,716,570 | +0.36(+2.41%) |
Aug 14, 2015 | 14.39 | 14.98 | 14.35 | 14.95 | 1,844,815 | +0.51(+3.55%) |
Aug 13, 2015 | 14.68 | 14.74 | 14.34 | 14.44 | 1,003,159 | -0.31(-2.07%) |
Aug 12, 2015 | 14.49 | 14.86 | 14.44 | 14.74 | 1,707,535 | +0.13(+0.92%) |
Aug 11, 2015 | 14.77 | 14.85 | 14.51 | 14.61 | 2,399,600 | -0.31(-2.11%) |
Aug 10, 2015 | 14.37 | 15.06 | 14.35 | 14.92 | 2,383,787 | +0.66(+4.60%) |
Aug 07, 2015 | 14.17 | 14.38 | 13.89 | 14.26 | 2,894,634 | +0.04(+0.32%) |
Aug 06, 2015 | 14.08 | 14.26 | 13.95 | 14.22 | 1,896,994 | +0.19(+1.35%) |
Aug 05, 2015 | 14.13 | 14.38 | 13.85 | 14.03 | 2,450,650 | -0.10(-0.70%) |
Aug 04, 2015 | 12.83 | 14.49 | 12.64 | 14.13 | 4,590,784 | +0.60(+4.45%) |