Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.08 | 16.15 | 16.03 | 16.04 | 69,807,648 | -0.14(-0.85%) |
Aug 28, 2015 | 16.20 | 16.24 | 16.08 | 16.18 | 47,864,988 | -0.08(-0.46%) |
Aug 27, 2015 | 16.07 | 16.29 | 15.94 | 16.26 | 114,145,184 | +0.39(+2.46%) |
Aug 26, 2015 | 15.65 | 15.87 | 15.36 | 15.87 | 173,228,000 | +0.58(+3.76%) |
Aug 25, 2015 | 16.06 | 16.08 | 15.24 | 15.29 | 100,675,480 | -0.22(-1.41%) |
Aug 24, 2015 | 15.20 | 16.04 | 12.68 | 15.51 | 170,413,120 | -0.68(-4.19%) |
Aug 21, 2015 | 16.58 | 16.70 | 16.19 | 16.19 | 151,508,704 | -0.60(-3.59%) |
Aug 20, 2015 | 16.98 | 16.98 | 16.79 | 16.79 | 80,348,872 | -0.36(-2.12%) |
Aug 19, 2015 | 17.26 | 17.30 | 17.09 | 17.15 | 68,072,056 | -0.16(-0.91%) |
Aug 18, 2015 | 17.30 | 17.35 | 17.27 | 17.31 | 24,017,280 | -0.01(-0.08%) |
Aug 17, 2015 | 17.22 | 17.33 | 17.15 | 17.32 | 34,130,984 | +0.03(+0.20%) |
Aug 14, 2015 | 17.15 | 17.29 | 17.14 | 17.29 | 39,863,428 | +0.12(+0.72%) |
Aug 13, 2015 | 17.15 | 17.23 | 17.04 | 17.17 | 32,679,430 | +0.06(+0.36%) |
Aug 12, 2015 | 17.12 | 17.13 | 16.85 | 17.11 | 91,948,832 | -0.16(-0.91%) |
Aug 11, 2015 | 17.26 | 17.32 | 17.19 | 17.26 | 77,638,768 | -0.16(-0.90%) |
Aug 10, 2015 | 17.37 | 17.43 | 17.32 | 17.42 | 35,785,568 | +0.16(+0.95%) |
Aug 07, 2015 | 17.21 | 17.28 | 17.11 | 17.26 | 36,388,220 | +0.03(+0.20%) |
Aug 06, 2015 | 17.30 | 17.32 | 17.16 | 17.22 | 28,377,842 | -0.06(-0.36%) |
Aug 05, 2015 | 17.33 | 17.39 | 17.24 | 17.28 | 29,385,962 | +0.07(+0.40%) |
Aug 04, 2015 | 17.26 | 17.30 | 17.19 | 17.22 | 36,391,652 | -0.03(-0.16%) |
Aug 03, 2015 | 17.26 | 17.28 | 17.13 | 17.24 | 49,821,520 | -0.02(-0.12%) |
Jul 31, 2015 | 17.32 | 17.34 | 17.22 | 17.26 | 28,634,236 | -0.05(-0.32%) |
Jul 30, 2015 | 17.29 | 17.33 | 17.22 | 17.32 | 24,435,276 | +0.00(+0.00%) |
Jul 29, 2015 | 17.20 | 17.32 | 17.16 | 17.32 | 39,255,300 | +0.17(+1.00%) |
Jul 28, 2015 | 17.22 | 17.22 | 17.04 | 17.15 | 35,205,936 | +0.07(+0.40%) |
Jul 27, 2015 | 17.09 | 17.12 | 17.02 | 17.08 | 41,288,680 | -0.12(-0.72%) |
Jul 24, 2015 | 17.35 | 17.36 | 17.17 | 17.20 | 38,138,920 | -0.16(-0.95%) |
Jul 23, 2015 | 17.53 | 17.54 | 17.33 | 17.37 | 43,372,600 | -0.15(-0.86%) |
Jul 22, 2015 | 17.39 | 17.54 | 17.37 | 17.52 | 43,239,252 | +0.13(+0.75%) |
Jul 21, 2015 | 17.41 | 17.48 | 17.35 | 17.39 | 28,932,466 | -0.02(-0.12%) |
Jul 20, 2015 | 17.43 | 17.46 | 17.36 | 17.41 | 30,073,038 | +0.02(+0.12%) |
Jul 17, 2015 | 17.42 | 17.44 | 17.31 | 17.39 | 26,438,682 | -0.05(-0.27%) |
Jul 16, 2015 | 17.39 | 17.43 | 17.37 | 17.43 | 47,190,276 | +0.17(+0.99%) |
Jul 15, 2015 | 17.20 | 17.29 | 17.14 | 17.26 | 73,740,736 | +0.14(+0.84%) |
Jul 14, 2015 | 17.02 | 17.15 | 16.99 | 17.12 | 32,850,842 | +0.04(+0.24%) |
Jul 13, 2015 | 17.02 | 17.08 | 16.98 | 17.08 | 48,860,348 | +0.21(+1.22%) |
Jul 10, 2015 | 16.91 | 16.91 | 16.80 | 16.87 | 42,849,672 | +0.20(+1.19%) |
Jul 09, 2015 | 16.78 | 16.80 | 16.64 | 16.67 | 37,054,728 | +0.13(+0.79%) |
Jul 08, 2015 | 16.61 | 16.72 | 16.52 | 16.54 | 67,368,928 | -0.29(-1.75%) |
Jul 07, 2015 | 16.78 | 16.85 | 16.52 | 16.84 | 74,003,840 | +0.03(+0.20%) |
Jul 06, 2015 | 16.68 | 16.85 | 16.66 | 16.80 | 39,413,336 | -0.07(-0.41%) |
Jul 02, 2015 | 16.94 | 16.87 | 16.87 | 16.87 | 35,166,760 | -0.08(-0.44%) |
Jul 01, 2015 | 16.96 | 16.99 | 16.85 | 16.95 | 62,131,972 | +0.25(+1.52%) |
Jun 30, 2015 | 16.80 | 16.84 | 16.64 | 16.69 | 91,799,360 | +0.06(+0.37%) |
Jun 29, 2015 | 16.86 | 16.93 | 16.63 | 16.63 | 62,769,596 | -0.41(-2.41%) |
Jun 26, 2015 | 17.06 | 17.09 | 17.00 | 17.04 | 36,463,380 | +0.05(+0.32%) |
Jun 25, 2015 | 17.14 | 17.14 | 16.98 | 16.99 | 51,854,720 | -0.10(-0.60%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.09 | 17.09 | 31,485,610 | -0.14(-0.83%) |
Jun 23, 2015 | 17.25 | 17.29 | 17.21 | 17.24 | 39,790,636 | +0.03(+0.20%) |
Jun 22, 2015 | 17.19 | 17.27 | 17.18 | 17.20 | 48,256,416 | +0.26(+1.54%) |
Jun 19, 2015 | 17.18 | 17.20 | 16.94 | 16.94 | 55,840,580 | -0.30(-1.75%) |
Jun 18, 2015 | 17.16 | 17.27 | 17.09 | 17.24 | 83,497,648 | +0.16(+0.92%) |
Jun 17, 2015 | 17.16 | 17.18 | 17.05 | 17.09 | 66,009,848 | -0.02(-0.12%) |
Jun 16, 2015 | 17.02 | 17.12 | 16.96 | 17.11 | 43,111,040 | +0.10(+0.56%) |
Jun 15, 2015 | 16.98 | 17.07 | 16.91 | 17.01 | 48,428,124 | -0.08(-0.44%) |
Jun 12, 2015 | 17.12 | 17.15 | 17.03 | 17.09 | 50,247,120 | -0.07(-0.44%) |
Jun 11, 2015 | 17.17 | 17.20 | 17.10 | 17.16 | 71,460,216 | +0.07(+0.40%) |
Jun 10, 2015 | 16.95 | 17.15 | 16.92 | 17.09 | 64,249,132 | +0.24(+1.42%) |
Jun 09, 2015 | 16.83 | 16.93 | 16.76 | 16.85 | 37,099,688 | +0.04(+0.24%) |
Jun 08, 2015 | 16.94 | 16.96 | 16.81 | 16.81 | 33,658,080 | -0.10(-0.61%) |
Jun 05, 2015 | 16.94 | 17.02 | 16.87 | 16.92 | 62,385,908 | +0.10(+0.57%) |
Jun 04, 2015 | 16.92 | 16.96 | 16.79 | 16.82 | 44,609,044 | -0.15(-0.88%) |
Jun 03, 2015 | 16.89 | 17.02 | 16.85 | 16.97 | 48,688,388 | +0.14(+0.85%) |
Jun 02, 2015 | 16.79 | 16.89 | 16.72 | 16.83 | 31,461,362 | +0.03(+0.16%) |