Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.33 | 14.55 | 14.23 | 14.44 | 17,965,542 | +0.09(+0.59%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.22 | 14.36 | 12,311,359 | +0.04(+0.31%) |
Aug 27, 2015 | 13.81 | 14.37 | 13.79 | 14.31 | 24,234,370 | +0.63(+4.59%) |
Aug 26, 2015 | 13.65 | 13.78 | 13.21 | 13.68 | 43,052,500 | +0.36(+2.70%) |
Aug 25, 2015 | 13.85 | 14.01 | 13.32 | 13.32 | 29,197,026 | -0.23(-1.72%) |
Aug 24, 2015 | 13.17 | 14.07 | 12.79 | 13.56 | 37,941,188 | -0.34(-2.45%) |
Aug 21, 2015 | 14.20 | 14.40 | 13.88 | 13.90 | 21,630,424 | -0.45(-3.13%) |
Aug 20, 2015 | 14.64 | 14.70 | 14.34 | 14.35 | 14,355,869 | -0.41(-2.80%) |
Aug 19, 2015 | 14.76 | 14.96 | 14.58 | 14.76 | 15,572,883 | -0.08(-0.54%) |
Aug 18, 2015 | 15.23 | 15.23 | 14.78 | 14.84 | 17,025,476 | -0.36(-2.36%) |
Aug 17, 2015 | 14.76 | 15.23 | 14.70 | 15.20 | 16,353,334 | +0.35(+2.34%) |
Aug 14, 2015 | 14.91 | 14.98 | 14.50 | 14.85 | 47,844,588 | -0.37(-2.40%) |
Aug 13, 2015 | 15.51 | 15.58 | 15.17 | 15.22 | 19,348,030 | -0.22(-1.45%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.16 | 15.44 | 16,446,286 | -0.04(-0.23%) |
Aug 11, 2015 | 15.49 | 15.58 | 15.30 | 15.48 | 22,602,182 | -0.23(-1.48%) |
Aug 10, 2015 | 15.32 | 15.79 | 15.29 | 15.71 | 16,335,338 | +0.55(+3.65%) |
Aug 07, 2015 | 14.98 | 15.16 | 14.97 | 15.16 | 15,204,191 | +0.12(+0.77%) |
Aug 06, 2015 | 15.27 | 15.34 | 15.00 | 15.04 | 14,404,667 | -0.16(-1.06%) |
Aug 05, 2015 | 15.16 | 15.38 | 15.10 | 15.20 | 14,909,924 | +0.18(+1.19%) |
Aug 04, 2015 | 15.26 | 15.37 | 15.02 | 15.02 | 19,098,256 | -0.29(-1.92%) |
Aug 03, 2015 | 15.58 | 15.58 | 15.27 | 15.32 | 14,289,327 | -0.18(-1.15%) |
Jul 31, 2015 | 15.64 | 15.71 | 15.46 | 15.49 | 18,016,114 | -0.19(-1.19%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.65 | 15.68 | 13,817,221 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.49 | 15.66 | 13,347,077 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.73 | 15,760,218 | +0.21(+1.38%) |
Jul 27, 2015 | 15.40 | 15.61 | 15.29 | 15.51 | 20,658,594 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,398,856 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.82 | 15,013,406 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,484,742 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,561,265 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,175,662 | +0.00(+0.00%) |
Jul 17, 2015 | 15.98 | 15.98 | 15.79 | 15.86 | 14,998,270 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,215,436 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,220,844 | -0.29(-1.69%) |
Jul 14, 2015 | 17.24 | 17.33 | 16.83 | 16.86 | 31,132,244 | -0.37(-2.18%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.24 | 24,601,908 | +0.48(+2.88%) |
Jul 10, 2015 | 16.81 | 16.95 | 16.70 | 16.75 | 20,586,812 | +0.22(+1.35%) |
Jul 09, 2015 | 16.73 | 16.88 | 16.52 | 16.53 | 15,925,251 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.56 | 21,257,634 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.23 | 16.72 | 17.11 | 23,520,508 | -0.09(-0.52%) |
Jul 06, 2015 | 17.30 | 17.60 | 17.19 | 17.20 | 12,950,256 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,158,311 | +0.09(+0.51%) |
Jul 01, 2015 | 17.26 | 17.54 | 17.26 | 17.41 | 14,634,186 | +0.26(+1.51%) |
Jun 30, 2015 | 17.21 | 17.32 | 17.01 | 17.16 | 17,861,154 | +0.01(+0.05%) |
Jun 29, 2015 | 17.49 | 17.49 | 17.13 | 17.15 | 22,462,228 | -0.51(-2.88%) |
Jun 26, 2015 | 17.82 | 17.99 | 17.52 | 17.66 | 19,124,350 | -0.25(-1.40%) |
Jun 25, 2015 | 18.05 | 18.10 | 17.86 | 17.90 | 12,014,235 | -0.04(-0.20%) |
Jun 24, 2015 | 18.07 | 18.26 | 17.92 | 17.94 | 21,505,024 | +0.12(+0.70%) |
Jun 23, 2015 | 17.71 | 17.97 | 17.70 | 17.82 | 12,352,293 | +0.09(+0.50%) |
Jun 22, 2015 | 17.66 | 17.81 | 17.58 | 17.73 | 14,828,467 | +0.12(+0.71%) |
Jun 19, 2015 | 17.70 | 17.78 | 17.57 | 17.60 | 19,016,908 | -0.11(-0.60%) |
Jun 18, 2015 | 17.51 | 17.73 | 17.47 | 17.71 | 18,013,172 | +0.27(+1.54%) |
Jun 17, 2015 | 17.66 | 17.76 | 17.42 | 17.44 | 20,703,330 | -0.25(-1.41%) |
Jun 16, 2015 | 17.53 | 17.72 | 17.47 | 17.69 | 12,923,141 | +0.10(+0.56%) |
Jun 15, 2015 | 17.36 | 17.66 | 17.26 | 17.59 | 17,546,262 | +0.08(+0.46%) |
Jun 12, 2015 | 17.62 | 17.66 | 17.49 | 17.51 | 13,700,029 | -0.14(-0.81%) |
Jun 11, 2015 | 17.89 | 17.95 | 17.62 | 17.66 | 18,582,908 | -0.23(-1.30%) |
Jun 10, 2015 | 17.85 | 17.98 | 17.82 | 17.89 | 15,955,571 | +0.12(+0.65%) |
Jun 09, 2015 | 17.69 | 17.86 | 17.59 | 17.77 | 14,252,140 | +0.04(+0.20%) |
Jun 08, 2015 | 17.98 | 18.07 | 17.68 | 17.74 | 16,919,140 | -0.25(-1.39%) |
Jun 05, 2015 | 17.89 | 18.06 | 17.79 | 17.99 | 14,321,113 | +0.08(+0.45%) |
Jun 04, 2015 | 18.07 | 18.13 | 17.73 | 17.90 | 19,813,298 | -0.27(-1.47%) |
Jun 03, 2015 | 18.33 | 18.38 | 18.15 | 18.17 | 10,233,325 | -0.01(-0.07%) |
Jun 02, 2015 | 18.09 | 18.38 | 17.93 | 18.19 | 17,874,360 | +0.06(+0.32%) |