Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.60 | 14.76 | 14.54 | 14.70 | 77,168,976 | +0.23(+1.59%) |
Sep 29, 2015 | 14.43 | 14.52 | 14.37 | 14.47 | 74,886,864 | +0.08(+0.53%) |
Sep 28, 2015 | 14.55 | 14.59 | 14.38 | 14.39 | 79,614,608 | -0.19(-1.33%) |
Sep 25, 2015 | 14.56 | 14.75 | 14.51 | 14.59 | 60,078,796 | +0.10(+0.68%) |
Sep 24, 2015 | 14.45 | 14.54 | 14.41 | 14.49 | 54,840,864 | -0.04(-0.28%) |
Sep 23, 2015 | 14.57 | 14.59 | 14.45 | 14.53 | 34,880,624 | -0.03(-0.22%) |
Sep 22, 2015 | 14.58 | 14.64 | 14.50 | 14.56 | 56,559,988 | -0.13(-0.89%) |
Sep 21, 2015 | 14.68 | 14.75 | 14.64 | 14.69 | 44,042,820 | +0.00(+0.03%) |
Sep 18, 2015 | 14.74 | 14.79 | 14.62 | 14.68 | 98,919,776 | -0.10(-0.70%) |
Sep 17, 2015 | 14.77 | 14.95 | 14.62 | 14.79 | 84,057,472 | -0.07(-0.49%) |
Sep 16, 2015 | 14.82 | 14.93 | 14.78 | 14.86 | 52,117,980 | +0.04(+0.24%) |
Sep 15, 2015 | 14.74 | 14.86 | 14.68 | 14.82 | 49,587,372 | +0.14(+0.95%) |
Sep 14, 2015 | 14.77 | 14.79 | 14.67 | 14.68 | 41,016,408 | -0.08(-0.52%) |
Sep 11, 2015 | 14.77 | 14.79 | 14.69 | 14.76 | 39,071,584 | -0.01(-0.09%) |
Sep 10, 2015 | 14.78 | 14.82 | 14.68 | 14.78 | 56,744,052 | -0.01(-0.09%) |
Sep 09, 2015 | 15.07 | 15.11 | 14.76 | 14.79 | 50,004,036 | -0.16(-1.09%) |
Sep 08, 2015 | 14.87 | 14.97 | 14.80 | 14.95 | 41,781,928 | +0.26(+1.78%) |
Sep 04, 2015 | 14.74 | 14.69 | 14.69 | 14.69 | 64,987,764 | -0.22(-1.45%) |
Sep 03, 2015 | 14.87 | 15.00 | 14.85 | 14.91 | 50,611,604 | +0.10(+0.67%) |
Sep 02, 2015 | 14.87 | 14.87 | 14.66 | 14.81 | 53,402,064 | +0.23(+1.55%) |
Sep 01, 2015 | 14.71 | 14.79 | 14.51 | 14.58 | 73,248,376 | -0.40(-2.65%) |
Aug 31, 2015 | 14.98 | 15.01 | 14.89 | 14.98 | 49,399,432 | -0.04(-0.27%) |
Aug 28, 2015 | 15.04 | 15.09 | 14.93 | 15.02 | 53,539,412 | -0.07(-0.45%) |
Aug 27, 2015 | 14.89 | 15.11 | 14.81 | 15.09 | 94,403,424 | +0.34(+2.29%) |
Aug 26, 2015 | 14.60 | 14.82 | 14.44 | 14.75 | 110,003,408 | +0.40(+2.80%) |
Aug 25, 2015 | 14.94 | 14.94 | 14.33 | 14.35 | 112,294,240 | -0.26(-1.76%) |
Aug 24, 2015 | 14.52 | 15.01 | 13.97 | 14.60 | 171,181,648 | -0.46(-3.03%) |
Aug 21, 2015 | 15.20 | 15.32 | 15.06 | 15.06 | 92,291,080 | -0.26(-1.68%) |
Aug 20, 2015 | 15.42 | 15.55 | 15.32 | 15.32 | 85,035,112 | -0.18(-1.19%) |
Aug 19, 2015 | 15.47 | 15.56 | 15.37 | 15.50 | 46,850,692 | +0.00(+0.03%) |
Aug 18, 2015 | 15.41 | 15.53 | 15.40 | 15.50 | 45,523,908 | +0.05(+0.35%) |
Aug 17, 2015 | 15.32 | 15.44 | 15.29 | 15.44 | 46,657,916 | +0.08(+0.53%) |
Aug 14, 2015 | 15.30 | 15.36 | 15.24 | 15.36 | 50,448,520 | +0.11(+0.71%) |
Aug 13, 2015 | 15.34 | 15.42 | 15.24 | 15.25 | 78,735,200 | -0.09(-0.62%) |
Aug 12, 2015 | 15.28 | 15.37 | 15.09 | 15.35 | 137,867,728 | -0.28(-1.82%) |
Aug 11, 2015 | 15.61 | 15.77 | 15.60 | 15.63 | 78,472,760 | -0.06(-0.37%) |
Aug 10, 2015 | 15.47 | 15.69 | 15.43 | 15.69 | 64,677,156 | +0.26(+1.67%) |
Aug 07, 2015 | 15.39 | 15.46 | 15.36 | 15.43 | 56,805,636 | -0.01(-0.09%) |
Aug 06, 2015 | 15.59 | 15.61 | 15.32 | 15.45 | 72,556,592 | -0.15(-0.95%) |
Aug 05, 2015 | 15.70 | 15.71 | 15.57 | 15.60 | 50,621,148 | -0.00(-0.03%) |
Aug 04, 2015 | 15.70 | 15.70 | 15.56 | 15.60 | 57,945,040 | -0.04(-0.23%) |
Aug 03, 2015 | 15.77 | 15.80 | 15.56 | 15.64 | 65,781,884 | -0.04(-0.23%) |
Jul 31, 2015 | 15.76 | 15.79 | 15.66 | 15.67 | 66,233,568 | -0.03(-0.17%) |
Jul 30, 2015 | 15.73 | 15.74 | 15.65 | 15.70 | 57,537,108 | +0.05(+0.32%) |
Jul 29, 2015 | 15.55 | 15.75 | 15.51 | 15.65 | 95,282,184 | +0.16(+1.05%) |
Jul 28, 2015 | 15.60 | 15.60 | 15.44 | 15.49 | 117,365,016 | +0.00(+0.03%) |
Jul 27, 2015 | 15.44 | 15.64 | 15.35 | 15.48 | 111,988,416 | +0.01(+0.09%) |
Jul 24, 2015 | 15.64 | 15.83 | 15.47 | 15.47 | 193,398,720 | +0.16(+1.06%) |
Jul 23, 2015 | 15.47 | 15.49 | 15.28 | 15.31 | 82,127,312 | -0.15(-0.99%) |
Jul 22, 2015 | 15.45 | 15.50 | 15.35 | 15.46 | 114,807,352 | -0.14(-0.87%) |
Jul 21, 2015 | 15.64 | 15.64 | 15.51 | 15.60 | 61,772,000 | -0.15(-0.95%) |
Jul 20, 2015 | 15.81 | 15.81 | 15.66 | 15.74 | 49,245,384 | -0.05(-0.31%) |
Jul 17, 2015 | 15.84 | 15.90 | 15.74 | 15.79 | 48,543,836 | -0.07(-0.43%) |
Jul 16, 2015 | 15.72 | 15.88 | 15.72 | 15.86 | 40,899,632 | +0.19(+1.24%) |
Jul 15, 2015 | 15.84 | 15.85 | 15.65 | 15.67 | 64,374,924 | -0.18(-1.11%) |
Jul 14, 2015 | 15.67 | 15.85 | 15.64 | 15.84 | 55,730,120 | +0.11(+0.69%) |
Jul 13, 2015 | 15.68 | 15.78 | 15.64 | 15.74 | 59,407,120 | +0.10(+0.66%) |
Jul 10, 2015 | 15.62 | 15.72 | 15.51 | 15.63 | 68,712,320 | +0.12(+0.76%) |
Jul 09, 2015 | 15.80 | 15.81 | 15.49 | 15.51 | 73,300,824 | -0.18(-1.15%) |
Jul 08, 2015 | 15.92 | 15.93 | 15.67 | 15.70 | 70,020,832 | -0.23(-1.44%) |
Jul 07, 2015 | 15.93 | 15.96 | 15.75 | 15.93 | 60,683,432 | +0.07(+0.45%) |
Jul 06, 2015 | 15.85 | 15.88 | 15.79 | 15.85 | 57,587,020 | -0.05(-0.34%) |
Jul 02, 2015 | 15.96 | 15.91 | 15.91 | 15.91 | 49,985,280 | +0.07(+0.45%) |