Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.11 | 13.48 | 12.11 | 13.38 | 23,177,572 | +1.50(+12.67%) |
Sep 29, 2015 | 12.76 | 12.89 | 11.83 | 11.88 | 20,842,790 | -0.74(-5.88%) |
Sep 28, 2015 | 13.60 | 13.61 | 12.43 | 12.62 | 19,185,444 | -1.04(-7.60%) |
Sep 25, 2015 | 13.79 | 13.83 | 13.43 | 13.66 | 7,989,466 | -0.03(-0.20%) |
Sep 24, 2015 | 13.90 | 13.90 | 13.16 | 13.68 | 11,090,038 | -0.05(-0.39%) |
Sep 23, 2015 | 14.22 | 14.37 | 13.73 | 13.74 | 6,632,536 | -0.54(-3.80%) |
Sep 22, 2015 | 14.63 | 14.81 | 14.11 | 14.28 | 6,194,328 | -0.44(-2.96%) |
Sep 21, 2015 | 14.50 | 14.76 | 14.39 | 14.72 | 5,774,910 | +0.30(+2.09%) |
Sep 18, 2015 | 14.46 | 14.61 | 14.27 | 14.41 | 13,819,667 | -0.27(-1.83%) |
Sep 17, 2015 | 14.37 | 15.00 | 14.24 | 14.68 | 7,433,248 | +0.29(+2.02%) |
Sep 16, 2015 | 14.05 | 14.44 | 14.02 | 14.39 | 6,193,920 | +0.39(+2.76%) |
Sep 15, 2015 | 13.87 | 14.12 | 13.80 | 14.01 | 5,308,115 | +0.07(+0.50%) |
Sep 14, 2015 | 14.06 | 14.09 | 13.84 | 13.94 | 5,328,249 | -0.17(-1.22%) |
Sep 11, 2015 | 14.42 | 14.48 | 14.08 | 14.11 | 7,159,435 | -0.42(-2.89%) |
Sep 10, 2015 | 14.52 | 14.70 | 14.43 | 14.53 | 7,087,868 | -0.02(-0.11%) |
Sep 09, 2015 | 14.69 | 14.87 | 14.51 | 14.54 | 5,559,027 | -0.19(-1.28%) |
Sep 08, 2015 | 14.74 | 14.83 | 14.61 | 14.73 | 4,621,320 | +0.09(+0.59%) |
Sep 04, 2015 | 14.54 | 14.65 | 14.65 | 14.65 | 3,789,158 | -0.07(-0.48%) |
Sep 03, 2015 | 15.03 | 15.10 | 14.60 | 14.72 | 5,103,543 | -0.17(-1.16%) |
Sep 02, 2015 | 14.94 | 15.18 | 14.35 | 14.89 | 7,305,505 | +0.11(+0.76%) |
Sep 01, 2015 | 14.69 | 14.90 | 14.47 | 14.77 | 7,477,581 | -0.33(-2.21%) |
Aug 31, 2015 | 15.32 | 15.59 | 14.90 | 15.11 | 8,495,589 | -0.27(-1.78%) |
Aug 28, 2015 | 15.26 | 15.69 | 15.09 | 15.38 | 7,061,983 | +0.09(+0.56%) |
Aug 27, 2015 | 14.92 | 15.46 | 14.84 | 15.30 | 6,735,542 | +0.64(+4.40%) |
Aug 26, 2015 | 14.24 | 14.69 | 14.12 | 14.65 | 9,570,346 | +0.56(+3.97%) |
Aug 25, 2015 | 14.63 | 14.69 | 14.08 | 14.09 | 7,352,521 | +0.05(+0.34%) |
Aug 24, 2015 | 13.60 | 14.76 | 13.23 | 14.04 | 13,995,883 | -0.64(-4.39%) |
Aug 21, 2015 | 15.05 | 15.11 | 14.67 | 14.69 | 7,897,227 | -0.44(-2.88%) |
Aug 20, 2015 | 15.32 | 15.58 | 15.09 | 15.12 | 5,345,713 | -0.28(-1.85%) |
Aug 19, 2015 | 15.72 | 15.90 | 15.27 | 15.41 | 6,499,021 | -0.39(-2.48%) |
Aug 18, 2015 | 15.90 | 16.00 | 15.63 | 15.80 | 5,180,766 | -0.11(-0.71%) |
Aug 17, 2015 | 15.23 | 16.08 | 15.22 | 15.91 | 14,199,003 | +0.63(+4.15%) |
Aug 14, 2015 | 15.32 | 15.53 | 15.15 | 15.28 | 4,973,154 | +0.03(+0.21%) |
Aug 13, 2015 | 15.35 | 15.49 | 14.97 | 15.25 | 6,578,489 | -0.07(-0.46%) |
Aug 12, 2015 | 14.67 | 15.40 | 14.59 | 15.32 | 7,240,863 | +0.59(+4.01%) |
Aug 11, 2015 | 14.63 | 14.83 | 14.54 | 14.73 | 5,208,397 | -0.13(-0.90%) |
Aug 10, 2015 | 14.31 | 14.96 | 14.27 | 14.86 | 12,984,619 | +0.66(+4.62%) |
Aug 07, 2015 | 14.02 | 14.38 | 13.95 | 14.20 | 9,333,013 | +0.27(+1.97%) |
Aug 06, 2015 | 13.71 | 14.24 | 13.27 | 13.93 | 16,026,747 | +0.03(+0.23%) |
Aug 05, 2015 | 14.84 | 15.17 | 13.82 | 13.90 | 14,339,190 | -0.88(-5.96%) |
Aug 04, 2015 | 14.65 | 14.92 | 14.52 | 14.78 | 6,794,187 | +0.10(+0.70%) |
Aug 03, 2015 | 15.08 | 15.12 | 14.63 | 14.68 | 7,333,016 | -0.55(-3.60%) |
Jul 31, 2015 | 15.44 | 15.51 | 15.13 | 15.23 | 7,252,546 | -0.32(-2.04%) |
Jul 30, 2015 | 15.70 | 15.71 | 15.24 | 15.54 | 8,156,377 | -0.27(-1.70%) |
Jul 29, 2015 | 15.36 | 15.83 | 15.30 | 15.81 | 9,364,454 | +0.40(+2.62%) |
Jul 28, 2015 | 15.01 | 15.51 | 14.89 | 15.41 | 8,820,313 | +0.46(+3.09%) |
Jul 27, 2015 | 14.40 | 14.98 | 14.27 | 14.95 | 8,017,040 | +0.42(+2.88%) |
Jul 24, 2015 | 14.55 | 14.64 | 14.36 | 14.53 | 11,244,337 | -0.01(-0.07%) |
Jul 23, 2015 | 14.55 | 14.84 | 14.44 | 14.54 | 12,819,879 | -0.07(-0.51%) |
Jul 22, 2015 | 14.84 | 14.88 | 14.34 | 14.61 | 9,908,965 | -0.29(-1.96%) |
Jul 21, 2015 | 15.09 | 15.28 | 14.76 | 14.90 | 9,888,012 | -0.19(-1.23%) |
Jul 20, 2015 | 15.42 | 15.46 | 14.80 | 15.09 | 10,780,802 | -0.37(-2.40%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.36 | 15.46 | 9,162,894 | -0.30(-1.92%) |
Jul 16, 2015 | 16.12 | 16.22 | 15.60 | 15.76 | 6,598,682 | -0.29(-1.82%) |
Jul 15, 2015 | 16.40 | 16.49 | 15.97 | 16.06 | 7,124,525 | -0.38(-2.29%) |
Jul 14, 2015 | 16.10 | 16.53 | 16.07 | 16.43 | 6,251,593 | +0.33(+2.08%) |
Jul 13, 2015 | 16.37 | 16.42 | 15.98 | 16.10 | 5,779,073 | -0.10(-0.59%) |
Jul 10, 2015 | 16.01 | 16.24 | 15.96 | 16.19 | 3,168,055 | +0.27(+1.70%) |
Jul 09, 2015 | 16.08 | 16.21 | 15.90 | 15.92 | 4,034,115 | +0.01(+0.07%) |
Jul 08, 2015 | 16.08 | 16.23 | 15.88 | 15.91 | 4,942,119 | -0.30(-1.83%) |
Jul 07, 2015 | 15.59 | 16.25 | 15.48 | 16.21 | 7,028,200 | +0.60(+3.88%) |
Jul 06, 2015 | 15.61 | 15.74 | 15.48 | 15.61 | 4,297,203 | -0.17(-1.08%) |
Jul 02, 2015 | 15.32 | 15.77 | 15.77 | 15.77 | 7,334,889 | +0.34(+2.23%) |