Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.03 | 14.11 | 13.59 | 13.80 | 66,583,512 | -0.31(-2.22%) |
Oct 29, 2015 | 14.12 | 14.25 | 14.04 | 14.11 | 27,056,548 | -0.09(-0.62%) |
Oct 28, 2015 | 14.09 | 14.23 | 13.89 | 14.20 | 40,923,508 | +0.17(+1.24%) |
Oct 27, 2015 | 14.32 | 14.47 | 13.83 | 14.02 | 52,755,568 | -0.33(-2.28%) |
Oct 26, 2015 | 14.09 | 14.39 | 14.00 | 14.35 | 50,862,568 | +0.41(+2.95%) |
Oct 23, 2015 | 14.33 | 14.36 | 13.85 | 13.94 | 63,531,928 | -0.18(-1.24%) |
Oct 22, 2015 | 14.10 | 14.38 | 13.96 | 14.11 | 42,327,612 | +0.11(+0.78%) |
Oct 21, 2015 | 14.13 | 14.32 | 13.92 | 14.01 | 62,739,748 | -0.20(-1.38%) |
Oct 20, 2015 | 15.18 | 15.24 | 13.47 | 14.20 | 223,465,760 | -1.00(-6.61%) |
Oct 19, 2015 | 15.10 | 15.41 | 15.00 | 15.21 | 37,616,772 | +0.07(+0.48%) |
Oct 16, 2015 | 14.87 | 15.37 | 14.86 | 15.13 | 65,017,392 | +0.38(+2.58%) |
Oct 15, 2015 | 14.43 | 14.78 | 14.25 | 14.75 | 42,599,548 | +0.30(+2.04%) |
Oct 14, 2015 | 14.71 | 14.73 | 14.36 | 14.46 | 46,554,176 | -0.16(-1.08%) |
Oct 13, 2015 | 14.22 | 14.83 | 14.08 | 14.62 | 77,562,520 | +0.24(+1.70%) |
Oct 12, 2015 | 14.87 | 14.87 | 14.35 | 14.37 | 57,501,704 | -0.34(-2.32%) |
Oct 09, 2015 | 14.73 | 14.96 | 14.56 | 14.71 | 92,375,544 | -0.40(-2.66%) |
Oct 08, 2015 | 15.34 | 15.38 | 14.75 | 15.11 | 91,981,616 | -0.35(-2.26%) |
Oct 07, 2015 | 15.78 | 15.85 | 15.27 | 15.46 | 102,169,088 | -0.63(-3.93%) |
Oct 06, 2015 | 16.00 | 16.20 | 15.71 | 16.10 | 78,528,448 | -0.31(-1.91%) |
Oct 05, 2015 | 16.59 | 16.66 | 16.28 | 16.41 | 55,331,456 | -0.09(-0.57%) |
Oct 02, 2015 | 15.71 | 16.51 | 15.66 | 16.50 | 66,359,728 | +0.51(+3.21%) |
Oct 01, 2015 | 16.50 | 16.57 | 15.81 | 15.99 | 68,557,928 | -0.57(-3.43%) |
Sep 30, 2015 | 16.80 | 16.83 | 16.16 | 16.56 | 73,931,320 | +0.12(+0.71%) |
Sep 29, 2015 | 16.70 | 16.98 | 16.36 | 16.44 | 55,512,176 | -0.12(-0.72%) |
Sep 28, 2015 | 17.16 | 17.32 | 16.44 | 16.56 | 73,494,128 | -0.57(-3.30%) |
Sep 25, 2015 | 17.77 | 17.77 | 17.08 | 17.13 | 56,600,876 | -0.41(-2.36%) |
Sep 24, 2015 | 17.30 | 17.56 | 17.08 | 17.54 | 51,676,288 | +0.14(+0.79%) |
Sep 23, 2015 | 17.46 | 17.47 | 17.17 | 17.40 | 39,002,668 | +0.01(+0.05%) |
Sep 22, 2015 | 17.27 | 17.51 | 17.06 | 17.40 | 54,960,868 | -0.22(-1.23%) |
Sep 21, 2015 | 17.60 | 18.10 | 17.05 | 17.61 | 91,777,064 | +0.24(+1.37%) |
Sep 18, 2015 | 17.20 | 17.59 | 17.17 | 17.37 | 56,445,956 | -0.10(-0.55%) |
Sep 17, 2015 | 17.60 | 17.70 | 17.38 | 17.47 | 53,705,652 | -0.01(-0.07%) |
Sep 16, 2015 | 16.87 | 17.53 | 16.86 | 17.48 | 66,225,028 | +0.58(+3.42%) |
Sep 15, 2015 | 16.85 | 16.97 | 16.63 | 16.90 | 43,984,288 | +0.03(+0.15%) |
Sep 14, 2015 | 16.74 | 16.95 | 16.64 | 16.88 | 43,351,436 | +0.20(+1.18%) |
Sep 11, 2015 | 16.51 | 16.68 | 16.32 | 16.68 | 35,262,660 | +0.12(+0.71%) |
Sep 10, 2015 | 16.48 | 16.71 | 16.36 | 16.57 | 40,634,756 | -0.03(-0.17%) |
Sep 09, 2015 | 16.80 | 16.95 | 16.55 | 16.59 | 50,851,572 | +0.05(+0.30%) |
Sep 08, 2015 | 16.34 | 16.61 | 16.27 | 16.54 | 47,034,088 | +0.42(+2.58%) |
Sep 04, 2015 | 16.06 | 16.13 | 16.13 | 16.13 | 55,337,996 | -0.24(-1.48%) |
Sep 03, 2015 | 16.80 | 16.81 | 16.33 | 16.37 | 62,895,656 | -0.14(-0.86%) |
Sep 02, 2015 | 16.35 | 16.53 | 15.99 | 16.51 | 69,380,936 | +0.60(+3.80%) |
Sep 01, 2015 | 16.02 | 16.40 | 15.80 | 15.91 | 81,780,368 | -0.70(-4.19%) |
Aug 31, 2015 | 16.37 | 17.00 | 16.37 | 16.60 | 70,467,312 | +0.04(+0.23%) |
Aug 28, 2015 | 16.12 | 16.76 | 16.10 | 16.57 | 82,705,088 | +0.37(+2.26%) |
Aug 27, 2015 | 15.40 | 16.32 | 15.39 | 16.20 | 114,832,512 | +1.21(+8.07%) |
Aug 26, 2015 | 15.20 | 15.20 | 14.37 | 14.99 | 74,366,712 | +0.32(+2.19%) |
Aug 25, 2015 | 15.37 | 15.39 | 14.61 | 14.67 | 64,855,136 | +0.08(+0.53%) |
Aug 24, 2015 | 13.52 | 15.43 | 13.00 | 14.59 | 143,681,920 | -0.79(-5.16%) |
Aug 21, 2015 | 15.73 | 16.25 | 15.37 | 15.38 | 98,853,504 | -0.76(-4.71%) |
Aug 20, 2015 | 16.80 | 16.97 | 16.13 | 16.15 | 73,569,968 | -0.87(-5.12%) |
Aug 19, 2015 | 17.36 | 17.38 | 17.00 | 17.02 | 54,056,068 | -0.36(-2.10%) |
Aug 18, 2015 | 17.03 | 17.40 | 16.90 | 17.38 | 62,872,288 | +0.38(+2.25%) |
Aug 17, 2015 | 17.04 | 17.11 | 16.70 | 17.00 | 107,601,712 | +0.79(+4.87%) |
Aug 14, 2015 | 16.48 | 16.53 | 16.12 | 16.21 | 65,472,148 | +0.04(+0.26%) |
Aug 13, 2015 | 15.99 | 16.43 | 15.94 | 16.17 | 70,324,224 | +0.29(+1.82%) |
Aug 12, 2015 | 15.67 | 15.98 | 15.52 | 15.88 | 56,070,656 | +0.05(+0.34%) |
Aug 11, 2015 | 15.81 | 15.95 | 15.63 | 15.82 | 63,927,208 | -0.25(-1.56%) |
Aug 10, 2015 | 15.88 | 16.20 | 15.74 | 16.08 | 62,770,796 | -0.09(-0.56%) |
Aug 07, 2015 | 16.24 | 16.25 | 15.89 | 16.17 | 76,100,848 | -0.24(-1.47%) |
Aug 06, 2015 | 16.64 | 17.00 | 15.74 | 16.41 | 219,299,824 | -1.60(-8.88%) |
Aug 05, 2015 | 17.57 | 18.07 | 17.36 | 18.01 | 92,903,216 | +0.26(+1.45%) |
Aug 04, 2015 | 17.33 | 17.78 | 17.22 | 17.75 | 35,258,624 | +0.42(+2.42%) |