Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.73 | 14.79 | 14.46 | 14.78 | 33,742,180 | +0.65(+4.62%) |
Sep 29, 2015 | 13.90 | 14.28 | 13.79 | 14.13 | 32,415,502 | +0.23(+1.65%) |
Sep 28, 2015 | 14.37 | 14.40 | 13.90 | 13.90 | 35,155,272 | -0.67(-4.62%) |
Sep 25, 2015 | 14.85 | 14.87 | 14.54 | 14.57 | 42,135,624 | -0.09(-0.60%) |
Sep 24, 2015 | 13.55 | 14.69 | 13.51 | 14.66 | 64,337,728 | +0.53(+3.72%) |
Sep 23, 2015 | 14.69 | 14.70 | 14.12 | 14.13 | 33,713,076 | -0.61(-4.15%) |
Sep 22, 2015 | 14.69 | 14.86 | 14.44 | 14.75 | 34,863,028 | -0.41(-2.71%) |
Sep 21, 2015 | 15.39 | 15.44 | 15.04 | 15.16 | 18,422,120 | -0.15(-0.97%) |
Sep 18, 2015 | 15.99 | 16.03 | 15.31 | 15.31 | 34,280,696 | -0.95(-5.84%) |
Sep 17, 2015 | 16.03 | 16.68 | 16.01 | 16.26 | 25,320,654 | -0.19(-1.15%) |
Sep 16, 2015 | 16.15 | 16.46 | 16.13 | 16.44 | 29,073,612 | +0.56(+3.52%) |
Sep 15, 2015 | 15.68 | 15.97 | 15.68 | 15.88 | 18,618,978 | -0.12(-0.76%) |
Sep 14, 2015 | 15.52 | 16.02 | 15.34 | 16.01 | 19,177,738 | +0.59(+3.80%) |
Sep 11, 2015 | 15.56 | 15.59 | 15.35 | 15.42 | 13,417,725 | -0.17(-1.08%) |
Sep 10, 2015 | 15.29 | 15.73 | 15.24 | 15.59 | 35,149,544 | -0.23(-1.45%) |
Sep 09, 2015 | 16.16 | 16.37 | 15.82 | 15.82 | 16,674,516 | -0.05(-0.34%) |
Sep 08, 2015 | 16.05 | 16.10 | 15.76 | 15.87 | 20,057,900 | +0.32(+2.03%) |
Sep 04, 2015 | 16.03 | 15.55 | 15.55 | 15.55 | 28,846,084 | -0.76(-4.66%) |
Sep 03, 2015 | 15.92 | 16.44 | 15.83 | 16.32 | 39,934,096 | +0.20(+1.21%) |
Sep 02, 2015 | 16.08 | 16.13 | 15.73 | 16.12 | 43,761,240 | +0.14(+0.88%) |
Sep 01, 2015 | 16.13 | 16.34 | 15.88 | 15.98 | 34,662,176 | -0.77(-4.62%) |
Aug 31, 2015 | 16.23 | 16.78 | 16.13 | 16.75 | 30,241,650 | -0.34(-2.01%) |
Aug 28, 2015 | 17.24 | 17.50 | 16.98 | 17.10 | 29,723,350 | -0.40(-2.27%) |
Aug 27, 2015 | 16.97 | 17.60 | 16.97 | 17.49 | 51,780,264 | +0.82(+4.93%) |
Aug 26, 2015 | 16.03 | 16.68 | 15.86 | 16.67 | 33,343,026 | +0.65(+4.03%) |
Aug 25, 2015 | 16.74 | 16.76 | 16.02 | 16.03 | 28,469,654 | -0.14(-0.87%) |
Aug 24, 2015 | 15.70 | 16.62 | 15.50 | 16.17 | 42,985,820 | -0.73(-4.34%) |
Aug 21, 2015 | 17.12 | 17.20 | 16.90 | 16.90 | 30,705,206 | -0.61(-3.50%) |
Aug 20, 2015 | 17.23 | 17.59 | 17.12 | 17.51 | 22,178,680 | +0.18(+1.01%) |
Aug 19, 2015 | 17.49 | 17.55 | 17.02 | 17.34 | 35,088,964 | -0.41(-2.31%) |
Aug 18, 2015 | 17.49 | 18.02 | 17.34 | 17.75 | 31,470,852 | +0.13(+0.76%) |
Aug 17, 2015 | 17.61 | 17.89 | 17.56 | 17.62 | 15,616,828 | -0.09(-0.49%) |
Aug 14, 2015 | 17.76 | 17.90 | 17.67 | 17.70 | 11,295,872 | +0.08(+0.46%) |
Aug 13, 2015 | 17.95 | 17.97 | 17.60 | 17.62 | 31,717,724 | -0.41(-2.28%) |
Aug 12, 2015 | 18.08 | 18.15 | 17.86 | 18.03 | 27,803,720 | -0.14(-0.78%) |
Aug 11, 2015 | 18.24 | 18.33 | 17.91 | 18.17 | 27,292,476 | -0.51(-2.70%) |
Aug 10, 2015 | 18.07 | 18.69 | 18.04 | 18.68 | 25,328,670 | +0.65(+3.58%) |
Aug 07, 2015 | 18.18 | 18.33 | 17.96 | 18.03 | 22,301,118 | -0.29(-1.58%) |
Aug 06, 2015 | 18.46 | 18.58 | 18.24 | 18.32 | 30,539,362 | -0.38(-2.02%) |
Aug 05, 2015 | 18.91 | 18.98 | 18.67 | 18.70 | 14,632,258 | -0.15(-0.82%) |
Aug 04, 2015 | 18.83 | 18.98 | 18.61 | 18.85 | 16,665,642 | -0.03(-0.14%) |
Aug 03, 2015 | 19.12 | 19.17 | 18.86 | 18.88 | 23,858,182 | -0.44(-2.27%) |
Jul 31, 2015 | 19.48 | 19.60 | 19.19 | 19.32 | 18,771,942 | +0.12(+0.63%) |
Jul 30, 2015 | 19.57 | 19.64 | 19.09 | 19.20 | 23,111,244 | -0.39(-1.99%) |
Jul 29, 2015 | 19.30 | 19.64 | 19.13 | 19.59 | 23,586,136 | +0.38(+1.96%) |
Jul 28, 2015 | 19.10 | 19.25 | 18.54 | 19.21 | 51,109,940 | +0.32(+1.71%) |
Jul 27, 2015 | 19.02 | 19.22 | 18.85 | 18.89 | 29,239,064 | -0.30(-1.58%) |
Jul 24, 2015 | 19.43 | 19.46 | 18.96 | 19.19 | 39,799,500 | -0.48(-2.46%) |
Jul 23, 2015 | 20.03 | 20.27 | 19.63 | 19.68 | 40,733,532 | -0.84(-4.07%) |
Jul 22, 2015 | 20.80 | 20.81 | 20.40 | 20.51 | 16,464,204 | -0.56(-2.65%) |
Jul 21, 2015 | 20.95 | 21.21 | 20.94 | 21.07 | 19,371,588 | +0.10(+0.48%) |
Jul 20, 2015 | 21.11 | 21.11 | 20.86 | 20.97 | 17,625,430 | -0.26(-1.21%) |
Jul 17, 2015 | 21.78 | 21.79 | 21.22 | 21.22 | 22,441,730 | -0.55(-2.51%) |
Jul 16, 2015 | 22.03 | 22.04 | 21.65 | 21.77 | 12,293,138 | -0.09(-0.40%) |
Jul 15, 2015 | 21.88 | 21.99 | 21.72 | 21.86 | 14,464,048 | -0.17(-0.76%) |
Jul 14, 2015 | 21.85 | 22.17 | 21.77 | 22.03 | 12,506,938 | +0.07(+0.31%) |
Jul 13, 2015 | 21.66 | 21.97 | 21.51 | 21.96 | 15,584,189 | +0.37(+1.72%) |
Jul 10, 2015 | 21.28 | 21.59 | 21.14 | 21.59 | 20,006,108 | +0.65(+3.09%) |
Jul 09, 2015 | 21.16 | 21.39 | 20.92 | 20.94 | 14,440,276 | +0.23(+1.11%) |
Jul 08, 2015 | 20.96 | 21.10 | 20.71 | 20.71 | 29,007,992 | -0.68(-3.18%) |
Jul 07, 2015 | 21.21 | 21.43 | 20.77 | 21.39 | 26,636,796 | -0.09(-0.41%) |
Jul 06, 2015 | 21.45 | 21.75 | 21.35 | 21.48 | 20,065,752 | -0.73(-3.27%) |
Jul 02, 2015 | 21.90 | 22.21 | 22.21 | 22.21 | 11,337,800 | +0.48(+2.23%) |