Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.32 | 14.32 | 12.97 | 14.23 | 15,255,619 | +0.64(+4.71%) |
Aug 28, 2015 | 12.62 | 14.26 | 12.61 | 13.59 | 24,769,580 | +0.66(+5.10%) |
Aug 27, 2015 | 11.96 | 12.98 | 11.91 | 12.93 | 19,387,704 | +1.33(+11.47%) |
Aug 26, 2015 | 11.94 | 12.39 | 11.26 | 11.60 | 28,991,100 | -0.60(-4.92%) |
Aug 25, 2015 | 12.94 | 13.07 | 12.20 | 12.20 | 14,002,197 | -0.06(-0.49%) |
Aug 24, 2015 | 12.07 | 12.89 | 11.81 | 12.26 | 17,028,462 | -0.52(-4.07%) |
Aug 21, 2015 | 13.19 | 13.56 | 12.77 | 12.78 | 12,153,817 | -0.32(-2.44%) |
Aug 20, 2015 | 13.50 | 13.68 | 13.10 | 13.10 | 9,576,315 | -0.40(-2.93%) |
Aug 19, 2015 | 13.72 | 13.98 | 13.47 | 13.50 | 12,687,296 | -0.42(-2.98%) |
Aug 18, 2015 | 13.64 | 14.15 | 13.64 | 13.91 | 9,329,235 | +0.18(+1.30%) |
Aug 17, 2015 | 13.67 | 13.76 | 13.30 | 13.73 | 9,380,467 | +0.15(+1.09%) |
Aug 14, 2015 | 14.03 | 14.21 | 13.23 | 13.58 | 12,761,430 | -0.33(-2.34%) |
Aug 13, 2015 | 14.48 | 14.56 | 13.78 | 13.91 | 16,042,345 | -0.97(-6.51%) |
Aug 12, 2015 | 14.41 | 14.94 | 14.40 | 14.88 | 17,524,010 | +0.55(+3.86%) |
Aug 11, 2015 | 13.84 | 14.43 | 13.79 | 14.33 | 14,440,982 | +0.03(+0.21%) |
Aug 10, 2015 | 13.48 | 14.42 | 13.41 | 14.30 | 12,750,069 | +0.88(+6.56%) |
Aug 07, 2015 | 13.35 | 14.06 | 13.31 | 13.42 | 17,386,880 | -0.27(-1.95%) |
Aug 06, 2015 | 12.54 | 13.83 | 12.21 | 13.68 | 38,523,676 | +1.48(+12.16%) |
Aug 05, 2015 | 12.33 | 12.72 | 11.94 | 12.20 | 16,821,078 | +0.12(+0.98%) |
Aug 04, 2015 | 12.65 | 12.67 | 11.96 | 12.08 | 15,738,442 | -0.20(-1.61%) |
Aug 03, 2015 | 13.00 | 13.18 | 12.13 | 12.28 | 25,626,460 | -0.83(-6.33%) |
Jul 31, 2015 | 13.91 | 13.94 | 13.03 | 13.11 | 13,329,940 | -0.68(-4.95%) |
Jul 30, 2015 | 14.32 | 14.42 | 13.61 | 13.79 | 14,302,714 | -0.50(-3.53%) |
Jul 29, 2015 | 13.61 | 14.54 | 13.56 | 14.30 | 15,301,223 | +0.34(+2.41%) |
Jul 28, 2015 | 13.16 | 14.03 | 12.97 | 13.96 | 15,460,192 | +1.00(+7.70%) |
Jul 27, 2015 | 12.89 | 13.17 | 12.62 | 12.96 | 12,011,563 | -0.15(-1.13%) |
Jul 24, 2015 | 13.33 | 13.33 | 12.87 | 13.11 | 13,011,392 | -0.41(-3.00%) |
Jul 23, 2015 | 13.31 | 13.68 | 13.00 | 13.52 | 11,950,975 | +0.50(+3.88%) |
Jul 22, 2015 | 13.12 | 13.38 | 12.91 | 13.01 | 12,960,820 | -0.19(-1.42%) |
Jul 21, 2015 | 13.46 | 13.74 | 13.07 | 13.20 | 12,520,145 | +0.00(+0.00%) |
Jul 20, 2015 | 13.37 | 13.44 | 13.02 | 13.20 | 12,877,358 | -0.13(-0.96%) |
Jul 17, 2015 | 14.39 | 14.39 | 13.31 | 13.33 | 21,900,424 | -1.12(-7.73%) |
Jul 16, 2015 | 14.46 | 14.93 | 14.27 | 14.44 | 16,064,293 | +0.10(+0.69%) |
Jul 15, 2015 | 14.70 | 14.98 | 14.17 | 14.35 | 14,653,497 | -0.59(-3.97%) |
Jul 14, 2015 | 14.79 | 15.28 | 14.72 | 14.94 | 10,609,523 | +0.21(+1.41%) |
Jul 13, 2015 | 14.60 | 14.83 | 14.36 | 14.73 | 8,015,200 | +0.28(+1.91%) |
Jul 10, 2015 | 15.05 | 15.14 | 14.30 | 14.45 | 14,839,813 | -0.43(-2.86%) |
Jul 09, 2015 | 15.25 | 15.44 | 14.86 | 14.88 | 8,906,836 | -0.10(-0.66%) |
Jul 08, 2015 | 15.19 | 15.47 | 14.81 | 14.98 | 9,838,378 | -0.57(-3.69%) |
Jul 07, 2015 | 14.70 | 15.70 | 14.17 | 15.55 | 16,979,770 | +0.80(+5.43%) |
Jul 06, 2015 | 15.01 | 15.11 | 14.61 | 14.75 | 11,616,857 | -0.66(-4.30%) |
Jul 02, 2015 | 15.56 | 15.41 | 15.41 | 15.41 | 6,940,269 | +0.00(+0.00%) |
Jul 01, 2015 | 15.81 | 15.85 | 15.05 | 15.41 | 14,176,447 | -0.52(-3.29%) |
Jun 30, 2015 | 16.01 | 16.17 | 15.75 | 15.94 | 8,021,106 | +0.17(+1.07%) |
Jun 29, 2015 | 15.93 | 16.51 | 15.75 | 15.77 | 10,699,717 | -0.54(-3.33%) |
Jun 26, 2015 | 15.80 | 16.33 | 15.62 | 16.31 | 8,745,593 | +0.49(+3.12%) |
Jun 25, 2015 | 16.38 | 16.42 | 15.70 | 15.82 | 10,219,772 | -0.62(-3.79%) |
Jun 24, 2015 | 16.60 | 16.87 | 16.39 | 16.44 | 6,082,818 | -0.34(-2.00%) |
Jun 23, 2015 | 16.85 | 17.28 | 16.75 | 16.78 | 7,615,746 | +0.03(+0.18%) |
Jun 22, 2015 | 16.62 | 17.03 | 16.35 | 16.75 | 8,050,719 | +0.29(+1.74%) |
Jun 19, 2015 | 16.73 | 17.00 | 16.38 | 16.46 | 12,769,614 | -0.32(-1.89%) |
Jun 18, 2015 | 17.32 | 17.38 | 16.61 | 16.78 | 11,427,587 | -0.50(-2.92%) |
Jun 17, 2015 | 17.62 | 17.91 | 17.23 | 17.28 | 7,884,192 | -0.08(-0.46%) |
Jun 16, 2015 | 17.14 | 17.65 | 17.14 | 17.36 | 4,831,977 | -0.05(-0.28%) |
Jun 15, 2015 | 17.24 | 17.62 | 16.94 | 17.41 | 8,695,077 | -0.16(-0.90%) |
Jun 12, 2015 | 17.89 | 17.90 | 17.28 | 17.57 | 10,330,935 | -0.36(-1.99%) |
Jun 11, 2015 | 18.72 | 18.74 | 17.79 | 17.92 | 14,239,256 | -0.94(-4.98%) |
Jun 10, 2015 | 19.17 | 19.22 | 18.66 | 18.86 | 8,450,712 | +0.34(+1.81%) |
Jun 09, 2015 | 19.08 | 19.38 | 18.51 | 18.53 | 8,327,140 | -0.38(-1.99%) |
Jun 08, 2015 | 18.70 | 19.24 | 18.69 | 18.90 | 6,121,188 | -0.05(-0.26%) |
Jun 05, 2015 | 18.32 | 19.12 | 18.17 | 18.95 | 8,680,309 | +0.61(+3.34%) |
Jun 04, 2015 | 18.74 | 18.94 | 18.25 | 18.34 | 8,109,942 | -0.49(-2.62%) |
Jun 03, 2015 | 18.96 | 19.37 | 18.72 | 18.83 | 6,143,807 | -0.23(-1.19%) |
Jun 02, 2015 | 18.73 | 19.52 | 18.65 | 19.06 | 9,321,904 | +0.69(+3.77%) |