Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.47 | 15.06 | 14.44 | 14.71 | 28,564,206 | +0.59(+4.17%) |
Sep 29, 2015 | 14.01 | 14.43 | 13.90 | 14.12 | 25,991,630 | +0.31(+2.28%) |
Sep 28, 2015 | 14.41 | 14.47 | 13.67 | 13.81 | 30,998,552 | -0.83(-5.70%) |
Sep 25, 2015 | 15.07 | 15.31 | 14.39 | 14.64 | 29,443,476 | -0.42(-2.80%) |
Sep 24, 2015 | 14.54 | 15.24 | 14.34 | 15.07 | 33,397,668 | +0.52(+3.58%) |
Sep 23, 2015 | 15.15 | 15.16 | 14.54 | 14.55 | 22,976,506 | -0.59(-3.89%) |
Sep 22, 2015 | 15.08 | 15.53 | 14.90 | 15.13 | 23,163,420 | -0.33(-2.16%) |
Sep 21, 2015 | 15.34 | 15.69 | 15.18 | 15.47 | 19,370,632 | +0.25(+1.61%) |
Sep 18, 2015 | 15.79 | 15.90 | 15.09 | 15.22 | 37,366,040 | -0.89(-5.55%) |
Sep 17, 2015 | 16.38 | 16.51 | 16.02 | 16.12 | 23,242,428 | -0.27(-1.62%) |
Sep 16, 2015 | 16.17 | 16.41 | 16.02 | 16.38 | 22,763,304 | +0.16(+0.97%) |
Sep 15, 2015 | 16.56 | 16.56 | 16.17 | 16.22 | 21,702,958 | -0.18(-1.08%) |
Sep 14, 2015 | 16.60 | 16.62 | 16.07 | 16.40 | 15,453,249 | -0.10(-0.60%) |
Sep 11, 2015 | 16.72 | 16.86 | 16.41 | 16.50 | 22,509,878 | -0.39(-2.33%) |
Sep 10, 2015 | 16.51 | 17.11 | 16.41 | 16.89 | 21,186,644 | +0.24(+1.42%) |
Sep 09, 2015 | 17.58 | 17.65 | 16.54 | 16.66 | 33,548,312 | -0.56(-3.25%) |
Sep 08, 2015 | 17.24 | 17.43 | 16.75 | 17.22 | 27,302,496 | +0.70(+4.22%) |
Sep 04, 2015 | 16.01 | 16.52 | 16.52 | 16.52 | 33,010,762 | +0.23(+1.39%) |
Sep 03, 2015 | 16.10 | 16.90 | 15.96 | 16.29 | 26,856,094 | +0.29(+1.84%) |
Sep 02, 2015 | 15.80 | 16.02 | 15.46 | 16.00 | 23,898,346 | +0.46(+2.97%) |
Sep 01, 2015 | 15.52 | 15.92 | 15.40 | 15.54 | 28,419,560 | -0.58(-3.60%) |
Aug 31, 2015 | 15.63 | 16.39 | 15.18 | 16.12 | 33,513,344 | +0.44(+2.82%) |
Aug 28, 2015 | 15.96 | 16.24 | 15.33 | 15.67 | 34,719,892 | +0.28(+1.85%) |
Aug 27, 2015 | 14.37 | 15.65 | 14.37 | 15.39 | 43,751,424 | +1.23(+8.67%) |
Aug 26, 2015 | 14.35 | 14.47 | 13.86 | 14.16 | 44,608,728 | +0.15(+1.05%) |
Aug 25, 2015 | 14.91 | 15.07 | 14.01 | 14.02 | 39,351,956 | -0.17(-1.18%) |
Aug 24, 2015 | 13.56 | 15.10 | 13.26 | 14.18 | 55,503,236 | -0.09(-0.62%) |
Aug 21, 2015 | 14.13 | 14.98 | 13.99 | 14.27 | 44,511,288 | -0.21(-1.43%) |
Aug 20, 2015 | 15.08 | 15.10 | 14.40 | 14.48 | 55,857,076 | -1.14(-7.30%) |
Aug 19, 2015 | 15.95 | 16.06 | 15.60 | 15.62 | 37,542,144 | -0.47(-2.93%) |
Aug 18, 2015 | 16.70 | 16.70 | 15.98 | 16.09 | 33,011,902 | -0.82(-4.88%) |
Aug 17, 2015 | 16.18 | 16.95 | 15.83 | 16.91 | 33,594,316 | +0.27(+1.59%) |
Aug 14, 2015 | 17.44 | 17.67 | 16.52 | 16.65 | 37,925,988 | -0.74(-4.24%) |
Aug 13, 2015 | 17.90 | 18.03 | 17.35 | 17.38 | 15,747,556 | -0.48(-2.69%) |
Aug 12, 2015 | 17.33 | 18.00 | 17.21 | 17.86 | 20,855,794 | +0.30(+1.73%) |
Aug 11, 2015 | 18.30 | 18.30 | 17.36 | 17.56 | 23,363,356 | -0.92(-4.99%) |
Aug 10, 2015 | 18.25 | 18.62 | 17.99 | 18.48 | 25,686,150 | +0.37(+2.06%) |
Aug 07, 2015 | 18.12 | 18.20 | 17.68 | 18.11 | 24,149,852 | -0.28(-1.50%) |
Aug 06, 2015 | 18.59 | 18.62 | 18.12 | 18.39 | 30,472,682 | -0.19(-1.00%) |
Aug 05, 2015 | 18.84 | 19.12 | 18.54 | 18.57 | 23,779,824 | -0.10(-0.53%) |
Aug 04, 2015 | 18.83 | 18.85 | 18.27 | 18.67 | 20,273,612 | +0.01(+0.05%) |
Aug 03, 2015 | 18.28 | 19.04 | 18.27 | 18.66 | 33,552,150 | +0.48(+2.65%) |
Jul 31, 2015 | 19.66 | 19.67 | 18.14 | 18.18 | 56,077,088 | -1.37(-6.99%) |
Jul 30, 2015 | 19.40 | 19.74 | 19.11 | 19.54 | 31,814,878 | +0.03(+0.15%) |
Jul 29, 2015 | 19.62 | 20.20 | 19.32 | 19.51 | 42,312,032 | +0.12(+0.61%) |
Jul 28, 2015 | 18.02 | 19.72 | 17.87 | 19.40 | 52,724,140 | +1.60(+9.00%) |
Jul 27, 2015 | 17.78 | 18.33 | 17.26 | 17.80 | 28,081,938 | -0.22(-1.20%) |
Jul 24, 2015 | 18.27 | 18.37 | 17.74 | 18.01 | 21,959,874 | -0.35(-1.93%) |
Jul 23, 2015 | 18.00 | 18.59 | 17.97 | 18.37 | 33,398,296 | +0.69(+3.89%) |
Jul 22, 2015 | 18.20 | 18.30 | 17.53 | 17.68 | 44,422,220 | -0.86(-4.66%) |
Jul 21, 2015 | 18.50 | 18.77 | 18.18 | 18.54 | 29,864,570 | -0.01(-0.05%) |
Jul 20, 2015 | 19.72 | 19.72 | 18.44 | 18.55 | 42,740,420 | -1.21(-6.11%) |
Jul 17, 2015 | 19.18 | 19.88 | 19.02 | 19.76 | 34,701,508 | +0.50(+2.60%) |
Jul 16, 2015 | 18.91 | 19.39 | 18.75 | 19.26 | 35,338,856 | +0.71(+3.81%) |
Jul 15, 2015 | 19.14 | 19.30 | 18.43 | 18.55 | 42,732,292 | -0.71(-3.67%) |
Jul 14, 2015 | 19.41 | 19.49 | 18.66 | 19.26 | 105,756,832 | +1.96(+11.36%) |
Jul 13, 2015 | 17.51 | 17.53 | 17.08 | 17.30 | 36,413,984 | +0.04(+0.23%) |
Jul 10, 2015 | 17.02 | 17.33 | 16.84 | 17.26 | 24,724,752 | +0.41(+2.45%) |
Jul 09, 2015 | 17.55 | 17.69 | 16.83 | 16.84 | 47,931,120 | -0.47(-2.72%) |
Jul 08, 2015 | 17.64 | 17.66 | 17.18 | 17.31 | 31,459,418 | -0.56(-3.13%) |
Jul 07, 2015 | 17.81 | 18.03 | 17.06 | 17.87 | 47,135,648 | -0.12(-0.66%) |
Jul 06, 2015 | 18.50 | 18.64 | 17.90 | 17.99 | 38,562,736 | -0.74(-3.93%) |
Jul 02, 2015 | 18.49 | 18.73 | 18.73 | 18.73 | 26,654,464 | +0.28(+1.54%) |