Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.24 | 14.38 | 14.07 | 14.17 | 19,348,290 | -0.22(-1.56%) |
Aug 28, 2015 | 14.28 | 14.48 | 14.21 | 14.39 | 21,549,896 | -0.00(-0.02%) |
Aug 27, 2015 | 14.11 | 14.43 | 13.83 | 14.40 | 34,287,120 | +0.67(+4.86%) |
Aug 26, 2015 | 13.39 | 13.76 | 12.90 | 13.73 | 29,743,246 | +0.99(+7.75%) |
Aug 25, 2015 | 13.90 | 13.90 | 12.72 | 12.74 | 36,171,536 | -0.31(-2.40%) |
Aug 24, 2015 | 12.74 | 13.97 | 12.04 | 13.06 | 44,970,272 | -1.18(-8.27%) |
Aug 21, 2015 | 14.85 | 15.02 | 14.22 | 14.23 | 52,045,340 | -0.95(-6.23%) |
Aug 20, 2015 | 15.57 | 15.66 | 15.17 | 15.18 | 35,447,276 | -0.66(-4.15%) |
Aug 19, 2015 | 15.96 | 16.10 | 15.69 | 15.84 | 26,208,498 | -0.26(-1.59%) |
Aug 18, 2015 | 16.14 | 16.20 | 16.05 | 16.09 | 9,312,584 | -0.10(-0.61%) |
Aug 17, 2015 | 15.91 | 16.19 | 15.82 | 16.19 | 11,984,842 | +0.18(+1.14%) |
Aug 14, 2015 | 15.87 | 16.02 | 15.84 | 16.01 | 9,907,862 | +0.11(+0.70%) |
Aug 13, 2015 | 15.92 | 16.03 | 15.80 | 15.90 | 15,366,466 | -0.03(-0.20%) |
Aug 12, 2015 | 15.66 | 15.97 | 15.40 | 15.93 | 28,622,340 | +0.04(+0.23%) |
Aug 11, 2015 | 15.95 | 16.02 | 15.76 | 15.89 | 17,187,744 | -0.30(-1.86%) |
Aug 10, 2015 | 16.00 | 16.21 | 16.00 | 16.19 | 15,580,503 | +0.39(+2.47%) |
Aug 07, 2015 | 15.83 | 15.86 | 15.64 | 15.80 | 14,307,704 | -0.08(-0.50%) |
Aug 06, 2015 | 16.15 | 16.18 | 15.75 | 15.88 | 14,266,957 | -0.25(-1.52%) |
Aug 05, 2015 | 16.18 | 16.31 | 16.07 | 16.13 | 10,523,173 | +0.12(+0.75%) |
Aug 04, 2015 | 16.07 | 16.15 | 15.93 | 16.01 | 9,851,593 | -0.07(-0.42%) |
Aug 03, 2015 | 16.19 | 16.20 | 15.91 | 16.08 | 18,167,258 | -0.12(-0.71%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.14 | 16.19 | 11,390,008 | -0.05(-0.30%) |
Jul 30, 2015 | 16.14 | 16.27 | 16.03 | 16.24 | 13,502,368 | +0.01(+0.06%) |
Jul 29, 2015 | 16.04 | 16.28 | 16.01 | 16.23 | 14,587,547 | +0.22(+1.40%) |
Jul 28, 2015 | 15.78 | 16.05 | 15.64 | 16.01 | 18,427,264 | +0.38(+2.40%) |
Jul 27, 2015 | 15.65 | 15.75 | 15.56 | 15.63 | 18,746,902 | -0.18(-1.16%) |
Jul 24, 2015 | 16.17 | 16.18 | 15.76 | 15.81 | 11,940,419 | -0.34(-2.13%) |
Jul 23, 2015 | 16.37 | 16.38 | 16.09 | 16.16 | 8,820,104 | -0.17(-1.02%) |
Jul 22, 2015 | 16.26 | 16.40 | 16.26 | 16.32 | 7,234,391 | -0.07(-0.43%) |
Jul 21, 2015 | 16.51 | 16.55 | 16.34 | 16.39 | 11,248,714 | -0.14(-0.83%) |
Jul 20, 2015 | 16.56 | 16.62 | 16.47 | 16.53 | 8,077,965 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.53 | 16.41 | 16.51 | 8,216,277 | +0.03(+0.20%) |
Jul 16, 2015 | 16.42 | 16.49 | 16.38 | 16.48 | 12,720,380 | +0.25(+1.51%) |
Jul 15, 2015 | 16.27 | 16.33 | 16.15 | 16.23 | 12,663,301 | -0.01(-0.09%) |
Jul 14, 2015 | 16.09 | 16.30 | 16.09 | 16.25 | 11,165,084 | +0.15(+0.91%) |
Jul 13, 2015 | 15.98 | 16.12 | 15.98 | 16.10 | 14,024,439 | +0.35(+2.20%) |
Jul 10, 2015 | 15.73 | 15.83 | 15.61 | 15.75 | 15,200,985 | +0.39(+2.56%) |
Jul 09, 2015 | 15.69 | 15.73 | 15.35 | 15.36 | 18,986,566 | +0.05(+0.30%) |
Jul 08, 2015 | 15.60 | 15.65 | 15.27 | 15.31 | 23,736,910 | -0.52(-3.25%) |
Jul 07, 2015 | 15.68 | 15.87 | 15.26 | 15.83 | 25,692,604 | +0.18(+1.15%) |
Jul 06, 2015 | 15.50 | 15.79 | 15.47 | 15.65 | 16,489,958 | -0.09(-0.60%) |
Jul 02, 2015 | 15.85 | 15.74 | 15.74 | 15.74 | 12,218,750 | -0.02(-0.15%) |
Jul 01, 2015 | 15.82 | 15.85 | 15.63 | 15.77 | 18,359,284 | +0.23(+1.49%) |
Jun 30, 2015 | 15.73 | 15.74 | 15.44 | 15.54 | 24,655,910 | +0.06(+0.36%) |
Jun 29, 2015 | 15.87 | 15.98 | 15.45 | 15.48 | 30,967,334 | -0.66(-4.07%) |
Jun 26, 2015 | 16.21 | 16.25 | 16.04 | 16.14 | 14,344,514 | +0.00(+0.01%) |
Jun 25, 2015 | 16.34 | 16.36 | 16.14 | 16.14 | 10,345,938 | -0.10(-0.64%) |
Jun 24, 2015 | 16.43 | 16.50 | 16.24 | 16.24 | 14,362,200 | -0.24(-1.46%) |
Jun 23, 2015 | 16.49 | 16.54 | 16.41 | 16.48 | 12,220,843 | +0.01(+0.09%) |
Jun 22, 2015 | 16.47 | 16.57 | 16.42 | 16.47 | 15,012,388 | +0.23(+1.41%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.24 | 11,965,435 | -0.19(-1.13%) |
Jun 18, 2015 | 16.21 | 16.53 | 16.19 | 16.42 | 25,168,560 | +0.32(+1.99%) |
Jun 17, 2015 | 16.11 | 16.22 | 15.91 | 16.10 | 23,327,204 | +0.05(+0.33%) |
Jun 16, 2015 | 15.85 | 16.07 | 15.82 | 16.05 | 19,455,882 | +0.18(+1.11%) |
Jun 15, 2015 | 15.81 | 15.93 | 15.68 | 15.87 | 27,458,158 | -0.15(-0.95%) |
Jun 12, 2015 | 16.11 | 16.15 | 15.97 | 16.03 | 19,309,344 | -0.24(-1.45%) |
Jun 11, 2015 | 16.26 | 16.34 | 16.21 | 16.26 | 16,123,402 | +0.10(+0.62%) |
Jun 10, 2015 | 15.93 | 16.24 | 15.92 | 16.16 | 18,302,320 | +0.37(+2.33%) |
Jun 09, 2015 | 15.80 | 15.89 | 15.67 | 15.79 | 14,438,200 | +0.00(+0.00%) |
Jun 08, 2015 | 15.98 | 16.00 | 15.78 | 15.79 | 15,329,410 | -0.21(-1.29%) |
Jun 05, 2015 | 16.02 | 16.12 | 15.87 | 16.00 | 20,448,948 | -0.07(-0.45%) |
Jun 04, 2015 | 16.20 | 16.30 | 15.99 | 16.07 | 22,201,416 | -0.26(-1.60%) |
Jun 03, 2015 | 16.34 | 16.44 | 16.24 | 16.33 | 15,126,411 | +0.09(+0.56%) |
Jun 02, 2015 | 16.19 | 16.37 | 16.07 | 16.24 | 13,730,378 | -0.02(-0.15%) |