Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.22 | 13.41 | 13.09 | 13.39 | 33,102,228 | +0.48(+3.71%) |
Sep 29, 2015 | 12.93 | 13.13 | 12.75 | 12.91 | 34,408,120 | +0.02(+0.13%) |
Sep 28, 2015 | 13.42 | 13.44 | 12.85 | 12.89 | 39,310,804 | -0.69(-5.05%) |
Sep 25, 2015 | 13.83 | 13.88 | 13.43 | 13.58 | 41,624,268 | -0.02(-0.14%) |
Sep 24, 2015 | 13.48 | 13.66 | 13.26 | 13.60 | 31,350,714 | -0.08(-0.56%) |
Sep 23, 2015 | 13.75 | 13.83 | 13.59 | 13.67 | 16,524,043 | -0.06(-0.44%) |
Sep 22, 2015 | 13.73 | 13.81 | 13.54 | 13.73 | 25,952,962 | -0.35(-2.51%) |
Sep 21, 2015 | 14.09 | 14.27 | 13.92 | 14.09 | 20,732,456 | +0.13(+0.95%) |
Sep 18, 2015 | 13.99 | 14.26 | 13.88 | 13.95 | 35,114,060 | -0.47(-3.24%) |
Sep 17, 2015 | 14.46 | 14.87 | 14.36 | 14.42 | 31,438,958 | -0.07(-0.50%) |
Sep 16, 2015 | 14.29 | 14.52 | 14.24 | 14.49 | 15,643,069 | +0.26(+1.79%) |
Sep 15, 2015 | 13.98 | 14.32 | 13.91 | 14.24 | 13,974,093 | +0.35(+2.50%) |
Sep 14, 2015 | 14.03 | 14.03 | 13.81 | 13.89 | 13,584,195 | -0.10(-0.72%) |
Sep 11, 2015 | 13.80 | 14.00 | 13.69 | 13.99 | 12,846,559 | +0.12(+0.89%) |
Sep 10, 2015 | 13.69 | 14.07 | 13.65 | 13.87 | 21,872,678 | +0.15(+1.07%) |
Sep 09, 2015 | 14.38 | 14.39 | 13.66 | 13.72 | 21,146,076 | -0.39(-2.78%) |
Sep 08, 2015 | 13.90 | 14.12 | 13.79 | 14.12 | 19,052,236 | +0.69(+5.11%) |
Sep 04, 2015 | 13.47 | 13.43 | 13.43 | 13.43 | 26,405,492 | -0.42(-3.02%) |
Sep 03, 2015 | 13.94 | 14.20 | 13.76 | 13.85 | 24,096,906 | +0.02(+0.16%) |
Sep 02, 2015 | 13.73 | 13.83 | 13.41 | 13.83 | 27,862,150 | +0.52(+3.87%) |
Sep 01, 2015 | 13.50 | 13.75 | 13.17 | 13.31 | 42,256,068 | -0.86(-6.07%) |
Aug 31, 2015 | 14.24 | 14.38 | 14.07 | 14.17 | 19,348,290 | -0.22(-1.56%) |
Aug 28, 2015 | 14.28 | 14.48 | 14.21 | 14.39 | 21,549,896 | -0.00(-0.02%) |
Aug 27, 2015 | 14.11 | 14.43 | 13.83 | 14.40 | 34,287,120 | +0.67(+4.86%) |
Aug 26, 2015 | 13.39 | 13.76 | 12.90 | 13.73 | 29,743,246 | +0.99(+7.75%) |
Aug 25, 2015 | 13.90 | 13.90 | 12.72 | 12.74 | 36,171,536 | -0.31(-2.40%) |
Aug 24, 2015 | 12.74 | 13.97 | 12.04 | 13.06 | 44,970,272 | -1.18(-8.27%) |
Aug 21, 2015 | 14.85 | 15.02 | 14.22 | 14.23 | 52,045,340 | -0.95(-6.23%) |
Aug 20, 2015 | 15.57 | 15.66 | 15.17 | 15.18 | 35,447,276 | -0.66(-4.15%) |
Aug 19, 2015 | 15.96 | 16.10 | 15.69 | 15.84 | 26,208,498 | -0.26(-1.59%) |
Aug 18, 2015 | 16.14 | 16.20 | 16.05 | 16.09 | 9,312,584 | -0.10(-0.61%) |
Aug 17, 2015 | 15.91 | 16.19 | 15.82 | 16.19 | 11,984,842 | +0.18(+1.14%) |
Aug 14, 2015 | 15.87 | 16.02 | 15.84 | 16.01 | 9,907,862 | +0.11(+0.70%) |
Aug 13, 2015 | 15.92 | 16.03 | 15.80 | 15.90 | 15,366,466 | -0.03(-0.20%) |
Aug 12, 2015 | 15.66 | 15.97 | 15.40 | 15.93 | 28,622,340 | +0.04(+0.23%) |
Aug 11, 2015 | 15.95 | 16.02 | 15.76 | 15.89 | 17,187,744 | -0.30(-1.86%) |
Aug 10, 2015 | 16.00 | 16.21 | 16.00 | 16.19 | 15,580,503 | +0.39(+2.47%) |
Aug 07, 2015 | 15.83 | 15.86 | 15.64 | 15.80 | 14,307,704 | -0.08(-0.50%) |
Aug 06, 2015 | 16.15 | 16.18 | 15.75 | 15.88 | 14,266,957 | -0.25(-1.52%) |
Aug 05, 2015 | 16.18 | 16.31 | 16.07 | 16.13 | 10,523,173 | +0.12(+0.75%) |
Aug 04, 2015 | 16.07 | 16.15 | 15.93 | 16.01 | 9,851,593 | -0.07(-0.42%) |
Aug 03, 2015 | 16.19 | 16.20 | 15.91 | 16.08 | 18,167,258 | -0.12(-0.71%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.14 | 16.19 | 11,390,008 | -0.05(-0.30%) |
Jul 30, 2015 | 16.14 | 16.27 | 16.03 | 16.24 | 13,502,368 | +0.01(+0.06%) |
Jul 29, 2015 | 16.04 | 16.28 | 16.01 | 16.23 | 14,587,547 | +0.22(+1.40%) |
Jul 28, 2015 | 15.78 | 16.05 | 15.64 | 16.01 | 18,427,264 | +0.38(+2.40%) |
Jul 27, 2015 | 15.65 | 15.75 | 15.56 | 15.63 | 18,746,902 | -0.18(-1.16%) |
Jul 24, 2015 | 16.17 | 16.18 | 15.76 | 15.81 | 11,940,419 | -0.34(-2.13%) |
Jul 23, 2015 | 16.37 | 16.38 | 16.09 | 16.16 | 8,820,104 | -0.17(-1.02%) |
Jul 22, 2015 | 16.26 | 16.40 | 16.26 | 16.32 | 7,234,391 | -0.07(-0.43%) |
Jul 21, 2015 | 16.51 | 16.55 | 16.34 | 16.39 | 11,248,714 | -0.14(-0.83%) |
Jul 20, 2015 | 16.56 | 16.62 | 16.47 | 16.53 | 8,077,965 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.53 | 16.41 | 16.51 | 8,216,277 | +0.03(+0.20%) |
Jul 16, 2015 | 16.42 | 16.49 | 16.38 | 16.48 | 12,720,380 | +0.25(+1.51%) |
Jul 15, 2015 | 16.27 | 16.33 | 16.15 | 16.23 | 12,663,301 | -0.01(-0.09%) |
Jul 14, 2015 | 16.09 | 16.30 | 16.09 | 16.25 | 11,165,084 | +0.15(+0.91%) |
Jul 13, 2015 | 15.98 | 16.12 | 15.98 | 16.10 | 14,024,439 | +0.35(+2.20%) |
Jul 10, 2015 | 15.73 | 15.83 | 15.61 | 15.75 | 15,200,985 | +0.39(+2.56%) |
Jul 09, 2015 | 15.69 | 15.73 | 15.35 | 15.36 | 18,986,566 | +0.05(+0.30%) |
Jul 08, 2015 | 15.60 | 15.65 | 15.27 | 15.31 | 23,736,910 | -0.52(-3.25%) |
Jul 07, 2015 | 15.68 | 15.87 | 15.26 | 15.83 | 25,692,604 | +0.18(+1.15%) |
Jul 06, 2015 | 15.50 | 15.79 | 15.47 | 15.65 | 16,489,958 | -0.09(-0.60%) |
Jul 02, 2015 | 15.85 | 15.74 | 15.74 | 15.74 | 12,218,750 | -0.02(-0.15%) |