Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 18.26 | 19.03 | 18.25 | 18.64 | 33,581,496 | +0.48(+2.65%) |
Jul 31, 2015 | 19.64 | 19.65 | 18.12 | 18.16 | 56,126,132 | -1.36(-6.99%) |
Jul 30, 2015 | 19.38 | 19.72 | 19.10 | 19.53 | 31,842,704 | +0.03(+0.15%) |
Jul 29, 2015 | 19.61 | 20.18 | 19.30 | 19.50 | 42,349,040 | +0.12(+0.61%) |
Jul 28, 2015 | 18.01 | 19.70 | 17.86 | 19.38 | 52,770,252 | +1.60(+9.00%) |
Jul 27, 2015 | 17.76 | 18.32 | 17.24 | 17.78 | 28,106,500 | -0.22(-1.20%) |
Jul 24, 2015 | 18.25 | 18.35 | 17.73 | 18.00 | 21,979,082 | -0.35(-1.92%) |
Jul 23, 2015 | 17.99 | 18.58 | 17.96 | 18.35 | 33,427,506 | +0.69(+3.89%) |
Jul 22, 2015 | 18.18 | 18.28 | 17.52 | 17.66 | 44,461,072 | -0.86(-4.66%) |
Jul 21, 2015 | 18.49 | 18.75 | 18.16 | 18.53 | 29,890,690 | -0.01(-0.05%) |
Jul 20, 2015 | 19.70 | 19.70 | 18.42 | 18.54 | 42,777,804 | -1.21(-6.11%) |
Jul 17, 2015 | 19.16 | 19.86 | 19.01 | 19.74 | 34,731,856 | +0.50(+2.60%) |
Jul 16, 2015 | 18.89 | 19.37 | 18.73 | 19.24 | 35,369,764 | +0.71(+3.81%) |
Jul 15, 2015 | 19.12 | 19.28 | 18.42 | 18.54 | 42,769,664 | -0.71(-3.67%) |
Jul 14, 2015 | 19.39 | 19.47 | 18.64 | 19.24 | 105,849,328 | +1.96(+11.36%) |
Jul 13, 2015 | 17.50 | 17.52 | 17.06 | 17.28 | 36,445,832 | +0.04(+0.23%) |
Jul 10, 2015 | 17.01 | 17.32 | 16.83 | 17.24 | 24,746,376 | +0.41(+2.45%) |
Jul 09, 2015 | 17.54 | 17.67 | 16.82 | 16.83 | 47,973,040 | -0.47(-2.72%) |
Jul 08, 2015 | 17.62 | 17.64 | 17.16 | 17.30 | 31,486,934 | -0.56(-3.13%) |
Jul 07, 2015 | 17.79 | 18.02 | 17.04 | 17.86 | 47,176,872 | -0.12(-0.66%) |
Jul 06, 2015 | 18.49 | 18.62 | 17.89 | 17.98 | 38,596,464 | -0.74(-3.93%) |
Jul 02, 2015 | 18.48 | 18.71 | 18.71 | 18.71 | 26,677,776 | +0.28(+1.54%) |
Jul 01, 2015 | 18.69 | 18.74 | 18.28 | 18.43 | 25,502,972 | -0.06(-0.32%) |
Jun 30, 2015 | 18.54 | 18.74 | 18.20 | 18.49 | 35,345,960 | +0.11(+0.59%) |
Jun 29, 2015 | 18.98 | 19.23 | 18.25 | 18.38 | 50,060,728 | -0.91(-4.73%) |
Jun 26, 2015 | 19.89 | 20.21 | 19.07 | 19.29 | 151,854,592 | -4.28(-18.15%) |
Jun 25, 2015 | 23.68 | 23.79 | 23.21 | 23.57 | 38,963,516 | -0.04(-0.17%) |
Jun 24, 2015 | 23.98 | 24.03 | 23.55 | 23.61 | 21,643,732 | -0.42(-1.76%) |
Jun 23, 2015 | 24.17 | 24.39 | 23.92 | 24.03 | 16,470,470 | -0.14(-0.57%) |
Jun 22, 2015 | 23.69 | 24.25 | 23.55 | 24.17 | 26,729,908 | +0.16(+0.65%) |
Jun 19, 2015 | 24.34 | 24.50 | 24.00 | 24.01 | 26,077,696 | +0.00(+0.02%) |
Jun 18, 2015 | 24.18 | 24.36 | 23.97 | 24.01 | 21,982,144 | -0.01(-0.06%) |
Jun 17, 2015 | 23.84 | 24.22 | 23.78 | 24.02 | 18,294,216 | +0.24(+0.99%) |
Jun 16, 2015 | 23.60 | 23.86 | 23.43 | 23.79 | 19,535,862 | +0.00(+0.00%) |
Jun 15, 2015 | 23.77 | 23.79 | 23.26 | 23.79 | 45,025,052 | -0.87(-3.54%) |
Jun 12, 2015 | 24.42 | 24.90 | 24.31 | 24.66 | 21,527,104 | +0.11(+0.44%) |
Jun 11, 2015 | 24.73 | 24.91 | 24.50 | 24.55 | 26,278,694 | -0.17(-0.67%) |
Jun 10, 2015 | 25.04 | 25.11 | 24.56 | 24.72 | 24,256,700 | +0.00(+0.00%) |
Jun 09, 2015 | 25.42 | 25.46 | 24.47 | 24.72 | 40,577,128 | -0.72(-2.82%) |
Jun 08, 2015 | 26.01 | 26.13 | 25.32 | 25.43 | 23,682,792 | -0.66(-2.52%) |
Jun 05, 2015 | 26.49 | 26.49 | 26.00 | 26.09 | 16,901,970 | -0.39(-1.46%) |
Jun 04, 2015 | 26.40 | 26.73 | 26.21 | 26.48 | 22,608,620 | -0.09(-0.35%) |
Jun 03, 2015 | 27.48 | 27.48 | 26.50 | 26.57 | 30,180,332 | -0.70(-2.55%) |
Jun 02, 2015 | 27.83 | 27.88 | 27.25 | 27.27 | 18,563,500 | -0.62(-2.22%) |