Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.45 | 15.04 | 14.42 | 14.70 | 28,589,188 | +0.59(+4.17%) |
Sep 29, 2015 | 13.99 | 14.41 | 13.88 | 14.11 | 26,014,362 | +0.31(+2.28%) |
Sep 28, 2015 | 14.40 | 14.45 | 13.66 | 13.80 | 31,025,664 | -0.83(-5.70%) |
Sep 25, 2015 | 15.05 | 15.30 | 14.38 | 14.63 | 29,469,228 | -0.42(-2.80%) |
Sep 24, 2015 | 14.52 | 15.23 | 14.33 | 15.05 | 33,426,878 | +0.52(+3.58%) |
Sep 23, 2015 | 15.14 | 15.15 | 14.52 | 14.53 | 22,996,602 | -0.59(-3.89%) |
Sep 22, 2015 | 15.06 | 15.52 | 14.89 | 15.12 | 23,183,680 | -0.33(-2.16%) |
Sep 21, 2015 | 15.33 | 15.68 | 15.17 | 15.46 | 19,387,574 | +0.25(+1.61%) |
Sep 18, 2015 | 15.78 | 15.89 | 15.07 | 15.21 | 37,398,720 | -0.89(-5.55%) |
Sep 17, 2015 | 16.37 | 16.50 | 16.00 | 16.10 | 23,262,756 | -0.27(-1.62%) |
Sep 16, 2015 | 16.15 | 16.39 | 16.00 | 16.37 | 22,783,212 | +0.16(+0.97%) |
Sep 15, 2015 | 16.54 | 16.54 | 16.15 | 16.21 | 21,721,940 | -0.18(-1.08%) |
Sep 14, 2015 | 16.58 | 16.60 | 16.05 | 16.39 | 15,466,765 | -0.10(-0.60%) |
Sep 11, 2015 | 16.70 | 16.85 | 16.39 | 16.49 | 22,529,566 | -0.39(-2.33%) |
Sep 10, 2015 | 16.50 | 17.09 | 16.40 | 16.88 | 21,205,174 | +0.24(+1.42%) |
Sep 09, 2015 | 17.56 | 17.63 | 16.52 | 16.64 | 33,577,656 | -0.56(-3.25%) |
Sep 08, 2015 | 17.22 | 17.42 | 16.73 | 17.20 | 27,326,376 | +0.70(+4.22%) |
Sep 04, 2015 | 15.99 | 16.50 | 16.50 | 16.50 | 33,039,634 | +0.23(+1.39%) |
Sep 03, 2015 | 16.08 | 16.89 | 15.95 | 16.28 | 26,879,584 | +0.29(+1.84%) |
Sep 02, 2015 | 15.79 | 16.00 | 15.45 | 15.98 | 23,919,248 | +0.46(+2.97%) |
Sep 01, 2015 | 15.50 | 15.91 | 15.39 | 15.52 | 28,444,418 | -0.58(-3.60%) |
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%) |