Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.55 | 15.58 | 15.39 | 15.58 | 57,996,664 | +0.23(+1.52%) |
Sep 29, 2015 | 15.33 | 15.39 | 15.21 | 15.34 | 57,029,328 | +0.03(+0.18%) |
Sep 28, 2015 | 15.57 | 15.60 | 15.27 | 15.32 | 69,032,528 | -0.36(-2.32%) |
Sep 25, 2015 | 15.67 | 15.78 | 15.61 | 15.68 | 65,480,064 | +0.23(+1.47%) |
Sep 24, 2015 | 15.39 | 15.48 | 15.32 | 15.45 | 60,582,116 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.62 | 15.48 | 15.56 | 41,227,556 | +0.01(+0.04%) |
Sep 22, 2015 | 15.52 | 15.61 | 15.44 | 15.56 | 77,201,320 | -0.20(-1.27%) |
Sep 21, 2015 | 15.68 | 15.82 | 15.65 | 15.76 | 55,650,508 | +0.18(+1.15%) |
Sep 18, 2015 | 15.67 | 15.74 | 15.55 | 15.58 | 100,780,128 | -0.32(-2.02%) |
Sep 17, 2015 | 16.11 | 16.22 | 15.87 | 15.90 | 89,234,504 | -0.23(-1.40%) |
Sep 16, 2015 | 16.04 | 16.15 | 15.95 | 16.13 | 33,226,200 | +0.10(+0.64%) |
Sep 15, 2015 | 15.86 | 16.07 | 15.80 | 16.02 | 48,692,256 | +0.23(+1.43%) |
Sep 14, 2015 | 15.80 | 15.84 | 15.74 | 15.80 | 37,768,484 | -0.03(-0.22%) |
Sep 11, 2015 | 15.69 | 15.83 | 15.65 | 15.83 | 31,804,520 | +0.07(+0.43%) |
Sep 10, 2015 | 15.67 | 15.88 | 15.63 | 15.76 | 51,785,180 | +0.08(+0.48%) |
Sep 09, 2015 | 16.05 | 16.12 | 15.65 | 15.69 | 51,890,200 | -0.22(-1.38%) |
Sep 08, 2015 | 15.81 | 15.92 | 15.70 | 15.91 | 58,989,968 | +0.40(+2.56%) |
Sep 04, 2015 | 15.60 | 15.51 | 15.51 | 15.51 | 79,164,424 | -0.32(-1.99%) |
Sep 03, 2015 | 15.78 | 15.99 | 15.76 | 15.83 | 71,502,224 | +0.09(+0.57%) |
Sep 02, 2015 | 15.73 | 15.78 | 15.53 | 15.74 | 62,320,376 | +0.21(+1.37%) |
Sep 01, 2015 | 15.70 | 15.78 | 15.41 | 15.52 | 102,369,792 | -0.52(-3.24%) |
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%) |