Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.07 | 16.31 | 15.90 | 16.25 | 19,615,808 | +0.34(+2.16%) |
Oct 29, 2015 | 16.38 | 16.43 | 15.89 | 15.91 | 17,395,894 | -0.70(-4.20%) |
Oct 28, 2015 | 16.49 | 16.79 | 16.27 | 16.60 | 15,439,857 | +0.24(+1.44%) |
Oct 27, 2015 | 16.21 | 16.49 | 16.21 | 16.37 | 14,977,983 | +0.10(+0.60%) |
Oct 26, 2015 | 16.84 | 16.93 | 16.19 | 16.27 | 15,184,763 | -0.65(-3.83%) |
Oct 23, 2015 | 16.58 | 17.00 | 16.50 | 16.92 | 22,867,730 | +0.51(+3.11%) |
Oct 22, 2015 | 16.09 | 16.69 | 15.78 | 16.41 | 34,632,240 | +0.28(+1.76%) |
Oct 21, 2015 | 16.18 | 16.61 | 15.63 | 16.12 | 50,127,280 | -0.65(-3.86%) |
Oct 20, 2015 | 18.55 | 18.69 | 16.30 | 16.77 | 68,877,480 | -2.03(-10.80%) |
Oct 19, 2015 | 18.03 | 18.86 | 17.98 | 18.80 | 28,067,704 | +0.65(+3.57%) |
Oct 16, 2015 | 18.39 | 18.48 | 17.89 | 18.15 | 15,884,650 | -0.16(-0.86%) |
Oct 15, 2015 | 18.52 | 18.79 | 18.15 | 18.31 | 20,787,014 | -0.16(-0.85%) |
Oct 14, 2015 | 18.42 | 18.94 | 18.17 | 18.47 | 35,279,988 | +0.63(+3.52%) |
Oct 13, 2015 | 17.48 | 18.21 | 17.41 | 17.84 | 22,181,928 | +0.15(+0.83%) |
Oct 12, 2015 | 18.19 | 18.28 | 17.39 | 17.69 | 22,923,910 | -0.13(-0.72%) |
Oct 09, 2015 | 18.28 | 18.50 | 17.56 | 17.82 | 23,839,010 | -0.55(-2.99%) |
Oct 08, 2015 | 18.24 | 18.74 | 18.10 | 18.37 | 34,254,148 | +0.10(+0.54%) |
Oct 07, 2015 | 18.05 | 18.57 | 17.88 | 18.27 | 42,712,432 | +0.39(+2.20%) |
Oct 06, 2015 | 17.30 | 17.96 | 17.02 | 17.88 | 53,093,520 | +0.64(+3.70%) |
Oct 05, 2015 | 16.01 | 17.51 | 15.90 | 17.24 | 64,926,516 | +1.63(+10.43%) |
Oct 02, 2015 | 14.93 | 15.65 | 14.87 | 15.61 | 50,636,640 | +1.12(+7.72%) |
Oct 01, 2015 | 14.71 | 14.76 | 14.23 | 14.49 | 38,093,972 | -0.21(-1.40%) |
Sep 30, 2015 | 14.45 | 15.04 | 14.42 | 14.70 | 28,589,188 | +0.59(+4.17%) |
Sep 29, 2015 | 13.99 | 14.41 | 13.88 | 14.11 | 26,014,362 | +0.31(+2.28%) |
Sep 28, 2015 | 14.40 | 14.45 | 13.66 | 13.80 | 31,025,664 | -0.83(-5.70%) |
Sep 25, 2015 | 15.05 | 15.30 | 14.38 | 14.63 | 29,469,228 | -0.42(-2.80%) |
Sep 24, 2015 | 14.52 | 15.23 | 14.33 | 15.05 | 33,426,878 | +0.52(+3.58%) |
Sep 23, 2015 | 15.14 | 15.15 | 14.52 | 14.53 | 22,996,602 | -0.59(-3.89%) |
Sep 22, 2015 | 15.06 | 15.52 | 14.89 | 15.12 | 23,183,680 | -0.33(-2.16%) |
Sep 21, 2015 | 15.33 | 15.68 | 15.17 | 15.46 | 19,387,574 | +0.25(+1.61%) |
Sep 18, 2015 | 15.78 | 15.89 | 15.07 | 15.21 | 37,398,720 | -0.89(-5.55%) |
Sep 17, 2015 | 16.37 | 16.50 | 16.00 | 16.10 | 23,262,756 | -0.27(-1.62%) |
Sep 16, 2015 | 16.15 | 16.39 | 16.00 | 16.37 | 22,783,212 | +0.16(+0.97%) |
Sep 15, 2015 | 16.54 | 16.54 | 16.15 | 16.21 | 21,721,940 | -0.18(-1.08%) |
Sep 14, 2015 | 16.58 | 16.60 | 16.05 | 16.39 | 15,466,765 | -0.10(-0.60%) |
Sep 11, 2015 | 16.70 | 16.85 | 16.39 | 16.49 | 22,529,566 | -0.39(-2.33%) |
Sep 10, 2015 | 16.50 | 17.09 | 16.40 | 16.88 | 21,205,174 | +0.24(+1.42%) |
Sep 09, 2015 | 17.56 | 17.63 | 16.52 | 16.64 | 33,577,656 | -0.56(-3.25%) |
Sep 08, 2015 | 17.22 | 17.42 | 16.73 | 17.20 | 27,326,376 | +0.70(+4.22%) |
Sep 04, 2015 | 15.99 | 16.50 | 16.50 | 16.50 | 33,039,634 | +0.23(+1.39%) |
Sep 03, 2015 | 16.08 | 16.89 | 15.95 | 16.28 | 26,879,584 | +0.29(+1.84%) |
Sep 02, 2015 | 15.79 | 16.00 | 15.45 | 15.98 | 23,919,248 | +0.46(+2.97%) |
Sep 01, 2015 | 15.50 | 15.91 | 15.39 | 15.52 | 28,444,418 | -0.58(-3.60%) |
Aug 31, 2015 | 15.61 | 16.37 | 15.17 | 16.10 | 33,542,656 | +0.44(+2.82%) |
Aug 28, 2015 | 15.95 | 16.23 | 15.32 | 15.66 | 34,750,256 | +0.28(+1.85%) |
Aug 27, 2015 | 14.36 | 15.63 | 14.36 | 15.38 | 43,789,692 | +1.23(+8.67%) |
Aug 26, 2015 | 14.34 | 14.45 | 13.85 | 14.15 | 44,647,744 | +0.15(+1.05%) |
Aug 25, 2015 | 14.90 | 15.05 | 13.99 | 14.00 | 39,386,372 | -0.17(-1.18%) |
Aug 24, 2015 | 13.55 | 15.08 | 13.25 | 14.17 | 55,551,780 | -0.09(-0.62%) |
Aug 21, 2015 | 14.12 | 14.96 | 13.97 | 14.26 | 44,550,220 | -0.21(-1.42%) |
Aug 20, 2015 | 15.06 | 15.08 | 14.39 | 14.46 | 55,905,928 | -1.14(-7.30%) |
Aug 19, 2015 | 15.94 | 16.04 | 15.58 | 15.60 | 37,574,980 | -0.47(-2.93%) |
Aug 18, 2015 | 16.68 | 16.68 | 15.97 | 16.07 | 33,040,776 | -0.82(-4.88%) |
Aug 17, 2015 | 16.16 | 16.94 | 15.82 | 16.90 | 33,623,700 | +0.27(+1.59%) |
Aug 14, 2015 | 17.43 | 17.65 | 16.50 | 16.63 | 37,959,160 | -0.74(-4.24%) |
Aug 13, 2015 | 17.89 | 18.02 | 17.34 | 17.37 | 15,761,329 | -0.48(-2.69%) |
Aug 12, 2015 | 17.32 | 17.99 | 17.19 | 17.85 | 20,874,036 | +0.30(+1.73%) |
Aug 11, 2015 | 18.28 | 18.28 | 17.35 | 17.55 | 23,383,790 | -0.92(-4.99%) |
Aug 10, 2015 | 18.23 | 18.60 | 17.98 | 18.47 | 25,708,616 | +0.37(+2.06%) |
Aug 07, 2015 | 18.10 | 18.18 | 17.66 | 18.09 | 24,170,974 | -0.27(-1.50%) |
Aug 06, 2015 | 18.58 | 18.60 | 18.10 | 18.37 | 30,499,334 | -0.19(-1.00%) |
Aug 05, 2015 | 18.82 | 19.11 | 18.53 | 18.56 | 23,800,622 | -0.10(-0.53%) |
Aug 04, 2015 | 18.81 | 18.83 | 18.25 | 18.65 | 20,291,344 | +0.01(+0.05%) |