Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.77 | 14.82 | 14.50 | 14.81 | 33,663,896 | +0.65(+4.62%) |
Sep 29, 2015 | 13.94 | 14.32 | 13.83 | 14.16 | 32,340,300 | +0.23(+1.65%) |
Sep 28, 2015 | 14.40 | 14.43 | 13.93 | 13.93 | 35,073,716 | -0.67(-4.62%) |
Sep 25, 2015 | 14.88 | 14.90 | 14.58 | 14.61 | 42,037,868 | -0.09(-0.60%) |
Sep 24, 2015 | 13.59 | 14.73 | 13.54 | 14.69 | 64,188,468 | +0.53(+3.72%) |
Sep 23, 2015 | 14.73 | 14.73 | 14.15 | 14.17 | 33,634,864 | -0.61(-4.16%) |
Sep 22, 2015 | 14.72 | 14.90 | 14.48 | 14.78 | 34,782,148 | -0.41(-2.71%) |
Sep 21, 2015 | 15.42 | 15.48 | 15.08 | 15.19 | 18,379,382 | -0.15(-0.97%) |
Sep 18, 2015 | 16.03 | 16.07 | 15.34 | 15.34 | 34,201,168 | -0.95(-5.84%) |
Sep 17, 2015 | 16.07 | 16.72 | 16.05 | 16.29 | 25,261,912 | -0.19(-1.15%) |
Sep 16, 2015 | 16.18 | 16.50 | 16.17 | 16.48 | 29,006,162 | +0.56(+3.52%) |
Sep 15, 2015 | 15.72 | 16.00 | 15.72 | 15.92 | 18,575,784 | -0.12(-0.76%) |
Sep 14, 2015 | 15.56 | 16.06 | 15.38 | 16.04 | 19,133,246 | +0.59(+3.80%) |
Sep 11, 2015 | 15.60 | 15.62 | 15.39 | 15.46 | 13,386,597 | -0.17(-1.08%) |
Sep 10, 2015 | 15.32 | 15.76 | 15.28 | 15.62 | 35,068,000 | -0.23(-1.45%) |
Sep 09, 2015 | 16.20 | 16.41 | 15.85 | 15.85 | 16,635,832 | -0.05(-0.34%) |
Sep 08, 2015 | 16.08 | 16.13 | 15.79 | 15.91 | 20,011,366 | +0.32(+2.04%) |
Sep 04, 2015 | 16.06 | 15.59 | 15.59 | 15.59 | 28,779,162 | -0.76(-4.66%) |
Sep 03, 2015 | 15.96 | 16.48 | 15.87 | 16.35 | 39,841,452 | +0.20(+1.21%) |
Sep 02, 2015 | 16.12 | 16.16 | 15.77 | 16.16 | 43,659,712 | +0.14(+0.88%) |
Sep 01, 2015 | 16.17 | 16.38 | 15.92 | 16.02 | 34,581,760 | -0.78(-4.62%) |
Aug 31, 2015 | 16.27 | 16.82 | 16.17 | 16.79 | 30,171,490 | -0.34(-2.01%) |
Aug 28, 2015 | 17.29 | 17.54 | 17.02 | 17.14 | 29,654,394 | -0.40(-2.27%) |
Aug 27, 2015 | 17.01 | 17.64 | 17.01 | 17.53 | 51,660,136 | +0.82(+4.93%) |
Aug 26, 2015 | 16.07 | 16.72 | 15.90 | 16.71 | 33,265,672 | +0.65(+4.03%) |
Aug 25, 2015 | 16.78 | 16.80 | 16.06 | 16.06 | 28,403,604 | -0.14(-0.87%) |
Aug 24, 2015 | 15.74 | 16.66 | 15.54 | 16.21 | 42,886,096 | -0.74(-4.34%) |
Aug 21, 2015 | 17.16 | 17.24 | 16.94 | 16.94 | 30,633,972 | -0.61(-3.50%) |
Aug 20, 2015 | 17.27 | 17.63 | 17.16 | 17.55 | 22,127,228 | +0.18(+1.01%) |
Aug 19, 2015 | 17.53 | 17.60 | 17.06 | 17.38 | 35,007,556 | -0.41(-2.31%) |
Aug 18, 2015 | 17.53 | 18.06 | 17.38 | 17.79 | 31,397,840 | +0.14(+0.76%) |
Aug 17, 2015 | 17.65 | 17.93 | 17.60 | 17.66 | 15,580,598 | -0.09(-0.49%) |
Aug 14, 2015 | 17.80 | 17.94 | 17.71 | 17.74 | 11,269,666 | +0.08(+0.46%) |
Aug 13, 2015 | 17.99 | 18.01 | 17.64 | 17.66 | 31,644,142 | -0.41(-2.28%) |
Aug 12, 2015 | 18.12 | 18.19 | 17.90 | 18.07 | 27,739,216 | -0.14(-0.78%) |
Aug 11, 2015 | 18.28 | 18.37 | 17.95 | 18.22 | 27,229,160 | -0.51(-2.70%) |
Aug 10, 2015 | 18.11 | 18.74 | 18.08 | 18.72 | 25,269,910 | +0.65(+3.58%) |
Aug 07, 2015 | 18.22 | 18.37 | 18.00 | 18.07 | 22,249,380 | -0.29(-1.58%) |
Aug 06, 2015 | 18.50 | 18.62 | 18.28 | 18.36 | 30,468,512 | -0.38(-2.02%) |
Aug 05, 2015 | 18.96 | 19.03 | 18.71 | 18.74 | 14,598,312 | -0.16(-0.82%) |
Aug 04, 2015 | 18.88 | 19.02 | 18.66 | 18.90 | 16,626,979 | -0.03(-0.14%) |
Aug 03, 2015 | 19.16 | 19.22 | 18.90 | 18.93 | 23,802,832 | -0.44(-2.27%) |
Jul 31, 2015 | 19.53 | 19.65 | 19.24 | 19.36 | 18,728,392 | +0.12(+0.63%) |
Jul 30, 2015 | 19.61 | 19.69 | 19.13 | 19.24 | 23,057,626 | -0.39(-1.99%) |
Jul 29, 2015 | 19.34 | 19.69 | 19.17 | 19.63 | 23,531,418 | +0.38(+1.96%) |
Jul 28, 2015 | 19.14 | 19.30 | 18.58 | 19.26 | 50,991,364 | +0.32(+1.71%) |
Jul 27, 2015 | 19.06 | 19.27 | 18.90 | 18.93 | 29,171,232 | -0.30(-1.58%) |
Jul 24, 2015 | 19.48 | 19.51 | 19.00 | 19.24 | 39,707,168 | -0.49(-2.46%) |
Jul 23, 2015 | 20.07 | 20.32 | 19.67 | 19.72 | 40,639,032 | -0.84(-4.07%) |
Jul 22, 2015 | 20.85 | 20.86 | 20.44 | 20.56 | 16,426,008 | -0.56(-2.65%) |
Jul 21, 2015 | 21.00 | 21.26 | 20.99 | 21.12 | 19,326,648 | +0.10(+0.48%) |
Jul 20, 2015 | 21.16 | 21.16 | 20.91 | 21.02 | 17,584,540 | -0.26(-1.21%) |
Jul 17, 2015 | 21.83 | 21.84 | 21.27 | 21.27 | 22,389,666 | -0.55(-2.51%) |
Jul 16, 2015 | 22.08 | 22.09 | 21.70 | 21.82 | 12,264,618 | -0.09(-0.40%) |
Jul 15, 2015 | 21.93 | 22.04 | 21.77 | 21.91 | 14,430,492 | -0.17(-0.76%) |
Jul 14, 2015 | 21.90 | 22.22 | 21.82 | 22.08 | 12,477,923 | +0.07(+0.31%) |
Jul 13, 2015 | 21.71 | 22.02 | 21.56 | 22.01 | 15,548,034 | +0.37(+1.72%) |
Jul 10, 2015 | 21.33 | 21.65 | 21.19 | 21.64 | 19,959,694 | +0.65(+3.09%) |
Jul 09, 2015 | 21.21 | 21.44 | 20.97 | 20.99 | 14,406,775 | +0.23(+1.11%) |
Jul 08, 2015 | 21.00 | 21.15 | 20.76 | 20.76 | 28,940,696 | -0.68(-3.18%) |
Jul 07, 2015 | 21.26 | 21.48 | 20.81 | 21.44 | 26,575,000 | -0.09(-0.41%) |
Jul 06, 2015 | 21.50 | 21.80 | 21.40 | 21.53 | 20,019,202 | -0.73(-3.27%) |
Jul 02, 2015 | 21.96 | 22.26 | 22.26 | 22.26 | 11,311,497 | +0.49(+2.23%) |