Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.07 | 16.40 | 16.04 | 16.37 | 15,715,340 | +0.68(+4.32%) |
Sep 29, 2015 | 15.48 | 15.74 | 15.38 | 15.69 | 13,838,868 | +0.21(+1.32%) |
Sep 28, 2015 | 15.76 | 15.82 | 15.45 | 15.49 | 19,740,338 | -0.33(-2.09%) |
Sep 25, 2015 | 15.91 | 16.02 | 15.75 | 15.82 | 13,614,187 | +0.05(+0.30%) |
Sep 24, 2015 | 15.69 | 15.80 | 15.43 | 15.77 | 14,053,376 | -0.02(-0.10%) |
Sep 23, 2015 | 15.50 | 16.01 | 15.47 | 15.79 | 28,096,542 | +0.05(+0.30%) |
Sep 22, 2015 | 15.92 | 15.97 | 15.69 | 15.74 | 17,086,888 | -0.46(-2.83%) |
Sep 21, 2015 | 16.20 | 16.35 | 16.10 | 16.20 | 15,578,394 | -0.06(-0.39%) |
Sep 18, 2015 | 16.20 | 16.38 | 16.06 | 16.26 | 17,816,168 | -0.04(-0.24%) |
Sep 17, 2015 | 16.24 | 16.59 | 16.23 | 16.30 | 14,441,001 | -0.01(-0.05%) |
Sep 16, 2015 | 16.34 | 16.37 | 16.14 | 16.31 | 14,537,915 | +0.22(+1.37%) |
Sep 15, 2015 | 15.91 | 16.22 | 15.81 | 16.09 | 14,536,216 | +0.28(+1.75%) |
Sep 14, 2015 | 15.77 | 15.92 | 15.69 | 15.81 | 9,873,606 | +0.11(+0.70%) |
Sep 11, 2015 | 15.58 | 15.74 | 15.47 | 15.70 | 12,103,041 | +0.16(+1.02%) |
Sep 10, 2015 | 15.62 | 15.71 | 15.21 | 15.54 | 22,566,902 | -0.14(-0.91%) |
Sep 09, 2015 | 16.13 | 16.30 | 15.64 | 15.69 | 13,077,383 | -0.13(-0.85%) |
Sep 08, 2015 | 15.75 | 15.83 | 15.63 | 15.82 | 13,168,929 | +0.30(+1.93%) |
Sep 04, 2015 | 15.54 | 15.52 | 15.52 | 15.52 | 11,335,159 | -0.32(-1.99%) |
Sep 03, 2015 | 15.90 | 15.97 | 15.80 | 15.84 | 10,360,476 | +0.10(+0.65%) |
Sep 02, 2015 | 15.54 | 15.84 | 15.50 | 15.73 | 18,593,190 | +0.42(+2.73%) |
Sep 01, 2015 | 15.27 | 15.59 | 15.19 | 15.32 | 17,978,214 | -0.37(-2.36%) |
Aug 31, 2015 | 15.91 | 15.93 | 15.58 | 15.69 | 11,509,328 | -0.09(-0.60%) |
Aug 28, 2015 | 15.49 | 15.84 | 15.43 | 15.78 | 13,916,546 | +0.05(+0.30%) |
Aug 27, 2015 | 15.48 | 15.73 | 15.45 | 15.73 | 22,660,156 | +0.39(+2.52%) |
Aug 26, 2015 | 15.26 | 15.37 | 14.94 | 15.35 | 26,553,790 | +0.54(+3.68%) |
Aug 25, 2015 | 15.57 | 15.79 | 14.76 | 14.80 | 32,495,082 | +0.00(+0.00%) |
Aug 24, 2015 | 14.00 | 15.32 | 13.69 | 14.80 | 40,398,012 | -0.09(-0.64%) |
Aug 21, 2015 | 15.19 | 15.39 | 14.89 | 14.90 | 25,622,588 | -0.58(-3.72%) |
Aug 20, 2015 | 15.62 | 15.83 | 15.47 | 15.47 | 16,274,449 | -0.24(-1.51%) |
Aug 19, 2015 | 15.78 | 15.83 | 15.49 | 15.71 | 15,867,717 | -0.09(-0.60%) |
Aug 18, 2015 | 15.92 | 15.94 | 15.79 | 15.80 | 13,194,012 | -0.20(-1.23%) |
Aug 17, 2015 | 15.70 | 16.03 | 15.55 | 16.00 | 22,888,492 | -0.08(-0.49%) |
Aug 14, 2015 | 16.07 | 16.10 | 15.95 | 16.08 | 14,391,180 | -0.13(-0.78%) |
Aug 13, 2015 | 16.21 | 16.33 | 16.10 | 16.21 | 9,976,043 | -0.17(-1.01%) |
Aug 12, 2015 | 16.20 | 16.40 | 15.92 | 16.37 | 26,559,874 | -0.06(-0.38%) |
Aug 11, 2015 | 16.57 | 16.65 | 16.21 | 16.44 | 23,680,622 | -0.62(-3.61%) |
Aug 10, 2015 | 16.66 | 17.27 | 16.51 | 17.05 | 32,189,042 | +0.46(+2.76%) |
Aug 07, 2015 | 16.78 | 16.89 | 16.56 | 16.59 | 21,094,404 | -0.20(-1.18%) |
Aug 06, 2015 | 16.90 | 16.97 | 16.58 | 16.79 | 16,405,897 | -0.26(-1.53%) |
Aug 05, 2015 | 17.00 | 17.26 | 16.98 | 17.05 | 9,513,317 | +0.13(+0.75%) |
Aug 04, 2015 | 17.22 | 17.29 | 16.84 | 16.93 | 17,522,740 | -0.21(-1.24%) |
Aug 03, 2015 | 17.28 | 17.28 | 16.98 | 17.14 | 15,139,545 | -0.31(-1.76%) |
Jul 31, 2015 | 17.79 | 17.84 | 17.38 | 17.45 | 20,675,208 | -0.47(-2.60%) |
Jul 30, 2015 | 17.54 | 17.97 | 17.51 | 17.91 | 22,052,552 | +0.47(+2.67%) |
Jul 29, 2015 | 17.22 | 17.57 | 17.15 | 17.45 | 16,196,810 | +0.18(+1.05%) |
Jul 28, 2015 | 17.13 | 17.35 | 17.04 | 17.26 | 16,605,710 | +0.20(+1.16%) |
Jul 27, 2015 | 17.02 | 17.12 | 16.83 | 17.07 | 12,885,263 | -0.01(-0.05%) |
Jul 24, 2015 | 17.41 | 17.52 | 17.05 | 17.07 | 19,068,088 | -0.53(-3.00%) |
Jul 23, 2015 | 17.46 | 17.75 | 17.43 | 17.60 | 20,596,364 | +0.07(+0.40%) |
Jul 22, 2015 | 17.73 | 17.79 | 17.44 | 17.53 | 21,899,588 | -0.52(-2.88%) |
Jul 21, 2015 | 18.10 | 18.27 | 18.01 | 18.05 | 11,878,499 | -0.02(-0.09%) |
Jul 20, 2015 | 18.17 | 18.18 | 17.85 | 18.07 | 15,597,500 | -0.10(-0.56%) |
Jul 17, 2015 | 18.11 | 18.22 | 17.97 | 18.17 | 13,071,695 | +0.24(+1.32%) |
Jul 16, 2015 | 17.40 | 18.01 | 17.12 | 17.94 | 37,831,332 | +0.13(+0.75%) |
Jul 15, 2015 | 17.92 | 18.08 | 17.68 | 17.80 | 17,567,186 | -0.19(-1.05%) |
Jul 14, 2015 | 17.97 | 18.07 | 17.90 | 17.99 | 11,125,335 | -0.05(-0.26%) |
Jul 13, 2015 | 17.90 | 18.05 | 17.80 | 18.04 | 14,575,958 | +0.23(+1.29%) |
Jul 10, 2015 | 17.63 | 17.89 | 17.63 | 17.81 | 11,460,142 | +0.28(+1.57%) |
Jul 09, 2015 | 17.82 | 17.87 | 17.45 | 17.53 | 15,394,911 | -0.01(-0.05%) |
Jul 08, 2015 | 17.82 | 17.88 | 17.50 | 17.54 | 17,687,936 | -0.58(-3.18%) |
Jul 07, 2015 | 18.00 | 18.15 | 17.73 | 18.12 | 12,840,072 | +0.02(+0.09%) |
Jul 06, 2015 | 18.15 | 18.35 | 18.05 | 18.10 | 9,474,800 | -0.17(-0.91%) |
Jul 02, 2015 | 18.15 | 18.27 | 18.27 | 18.27 | 9,992,911 | +0.17(+0.96%) |