Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.99 | 15.11 | 14.88 | 15.06 | 11,996,220 | +0.03(+0.18%) |
Oct 29, 2015 | 14.81 | 15.10 | 14.70 | 15.03 | 16,493,388 | +0.18(+1.21%) |
Oct 28, 2015 | 14.47 | 14.96 | 14.47 | 14.85 | 15,075,528 | +0.24(+1.66%) |
Oct 27, 2015 | 14.60 | 14.96 | 14.59 | 14.61 | 16,149,725 | -0.05(-0.37%) |
Oct 26, 2015 | 14.95 | 14.99 | 14.44 | 14.66 | 12,336,444 | -0.10(-0.67%) |
Oct 23, 2015 | 14.54 | 14.82 | 14.47 | 14.76 | 16,824,820 | +0.21(+1.42%) |
Oct 22, 2015 | 14.54 | 14.97 | 14.44 | 14.55 | 35,609,964 | +0.13(+0.87%) |
Oct 21, 2015 | 14.84 | 14.99 | 14.41 | 14.43 | 23,292,228 | -0.11(-0.74%) |
Oct 20, 2015 | 14.18 | 14.65 | 14.14 | 14.54 | 21,514,548 | +0.35(+2.44%) |
Oct 19, 2015 | 14.37 | 14.41 | 14.04 | 14.19 | 12,265,247 | -0.02(-0.16%) |
Oct 16, 2015 | 14.14 | 14.37 | 13.99 | 14.21 | 17,727,614 | +0.10(+0.70%) |
Oct 15, 2015 | 14.01 | 14.27 | 13.83 | 14.11 | 28,123,672 | +0.25(+1.81%) |
Oct 14, 2015 | 13.66 | 13.93 | 13.53 | 13.86 | 22,625,406 | +0.27(+1.98%) |
Oct 13, 2015 | 13.86 | 13.94 | 13.58 | 13.59 | 19,799,774 | -0.41(-2.95%) |
Oct 12, 2015 | 14.02 | 14.05 | 13.89 | 14.01 | 9,549,682 | -0.04(-0.32%) |
Oct 09, 2015 | 14.02 | 14.11 | 13.75 | 14.05 | 16,602,190 | -0.02(-0.13%) |
Oct 08, 2015 | 13.82 | 14.12 | 13.76 | 14.07 | 12,695,276 | +0.25(+1.82%) |
Oct 07, 2015 | 13.83 | 14.03 | 13.66 | 13.82 | 19,403,056 | +0.13(+0.98%) |
Oct 06, 2015 | 13.55 | 13.75 | 13.40 | 13.68 | 15,222,849 | +0.13(+0.93%) |
Oct 05, 2015 | 13.14 | 13.62 | 13.14 | 13.56 | 26,025,910 | +0.14(+1.07%) |
Oct 02, 2015 | 13.01 | 13.41 | 12.96 | 13.41 | 16,023,114 | +0.24(+1.84%) |
Oct 01, 2015 | 13.22 | 13.27 | 12.97 | 13.17 | 19,552,938 | -0.02(-0.14%) |
Sep 30, 2015 | 13.19 | 13.35 | 13.10 | 13.19 | 24,908,934 | +0.13(+0.96%) |
Sep 29, 2015 | 12.95 | 13.23 | 12.87 | 13.06 | 19,080,238 | +0.16(+1.25%) |
Sep 28, 2015 | 13.10 | 13.15 | 12.89 | 12.90 | 32,968,572 | -0.21(-1.58%) |
Sep 25, 2015 | 13.43 | 13.47 | 12.92 | 13.11 | 19,562,852 | -0.08(-0.61%) |
Sep 24, 2015 | 13.06 | 13.36 | 12.83 | 13.19 | 22,140,388 | +0.08(+0.58%) |
Sep 23, 2015 | 13.51 | 13.56 | 13.09 | 13.11 | 18,763,286 | -0.44(-3.28%) |
Sep 22, 2015 | 13.88 | 13.97 | 13.44 | 13.56 | 21,571,888 | -0.48(-3.45%) |
Sep 21, 2015 | 14.37 | 14.41 | 13.97 | 14.04 | 16,370,683 | -0.26(-1.82%) |
Sep 18, 2015 | 14.21 | 14.45 | 14.12 | 14.30 | 26,868,228 | -0.08(-0.56%) |
Sep 17, 2015 | 14.40 | 14.64 | 14.29 | 14.38 | 17,443,698 | -0.13(-0.93%) |
Sep 16, 2015 | 14.35 | 14.54 | 14.21 | 14.52 | 13,424,824 | +0.22(+1.57%) |
Sep 15, 2015 | 14.16 | 14.32 | 14.08 | 14.29 | 14,589,070 | +0.29(+2.05%) |
Sep 14, 2015 | 13.92 | 14.10 | 13.91 | 14.01 | 11,306,603 | +0.09(+0.65%) |
Sep 11, 2015 | 13.95 | 14.03 | 13.78 | 13.92 | 11,696,719 | -0.05(-0.39%) |
Sep 10, 2015 | 13.84 | 14.19 | 13.70 | 13.97 | 17,178,932 | +0.09(+0.65%) |
Sep 09, 2015 | 14.13 | 14.27 | 13.86 | 13.88 | 17,201,052 | -0.24(-1.72%) |
Sep 08, 2015 | 14.08 | 14.19 | 14.02 | 14.12 | 16,634,626 | +0.31(+2.21%) |
Sep 04, 2015 | 13.98 | 13.82 | 13.82 | 13.82 | 17,024,490 | -0.33(-2.35%) |
Sep 03, 2015 | 14.17 | 14.48 | 14.13 | 14.15 | 14,813,769 | +0.07(+0.51%) |
Sep 02, 2015 | 14.12 | 14.18 | 13.81 | 14.08 | 14,631,475 | +0.17(+1.23%) |
Sep 01, 2015 | 14.08 | 14.37 | 13.82 | 13.91 | 19,970,438 | -0.53(-3.70%) |
Aug 31, 2015 | 14.33 | 14.55 | 14.23 | 14.44 | 17,965,542 | +0.09(+0.59%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.22 | 14.36 | 12,311,359 | +0.04(+0.31%) |
Aug 27, 2015 | 13.81 | 14.37 | 13.79 | 14.31 | 24,234,370 | +0.63(+4.59%) |
Aug 26, 2015 | 13.65 | 13.78 | 13.21 | 13.68 | 43,052,500 | +0.36(+2.70%) |
Aug 25, 2015 | 13.85 | 14.01 | 13.32 | 13.32 | 29,197,026 | -0.23(-1.72%) |
Aug 24, 2015 | 13.17 | 14.07 | 12.79 | 13.56 | 37,941,188 | -0.34(-2.45%) |
Aug 21, 2015 | 14.20 | 14.40 | 13.88 | 13.90 | 21,630,424 | -0.45(-3.13%) |
Aug 20, 2015 | 14.64 | 14.70 | 14.34 | 14.35 | 14,355,869 | -0.41(-2.80%) |
Aug 19, 2015 | 14.76 | 14.96 | 14.58 | 14.76 | 15,572,883 | -0.08(-0.54%) |
Aug 18, 2015 | 15.23 | 15.23 | 14.78 | 14.84 | 17,025,476 | -0.36(-2.36%) |
Aug 17, 2015 | 14.76 | 15.23 | 14.70 | 15.20 | 16,353,334 | +0.35(+2.34%) |
Aug 14, 2015 | 14.91 | 14.98 | 14.50 | 14.85 | 47,844,588 | -0.37(-2.40%) |
Aug 13, 2015 | 15.51 | 15.58 | 15.17 | 15.22 | 19,348,030 | -0.22(-1.45%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.16 | 15.44 | 16,446,286 | -0.04(-0.23%) |
Aug 11, 2015 | 15.49 | 15.58 | 15.30 | 15.48 | 22,602,182 | -0.23(-1.48%) |
Aug 10, 2015 | 15.32 | 15.79 | 15.29 | 15.71 | 16,335,338 | +0.55(+3.65%) |
Aug 07, 2015 | 14.98 | 15.16 | 14.97 | 15.16 | 15,204,191 | +0.12(+0.77%) |
Aug 06, 2015 | 15.27 | 15.34 | 15.00 | 15.04 | 14,404,667 | -0.16(-1.06%) |
Aug 05, 2015 | 15.16 | 15.38 | 15.10 | 15.20 | 14,909,924 | +0.18(+1.19%) |
Aug 04, 2015 | 15.26 | 15.37 | 15.02 | 15.02 | 19,098,256 | -0.29(-1.92%) |