Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.40 | 13.79 | 13.27 | 13.63 | 15,491,658 | +0.38(+2.87%) |
Sep 29, 2015 | 13.15 | 13.43 | 13.02 | 13.25 | 12,425,885 | +0.19(+1.42%) |
Sep 28, 2015 | 13.70 | 13.76 | 13.05 | 13.06 | 11,230,302 | -0.88(-6.29%) |
Sep 25, 2015 | 13.87 | 14.20 | 13.62 | 13.94 | 15,683,397 | +0.27(+1.94%) |
Sep 24, 2015 | 13.35 | 13.87 | 13.31 | 13.67 | 13,621,686 | +0.13(+0.98%) |
Sep 23, 2015 | 13.94 | 14.11 | 13.49 | 13.54 | 14,178,139 | -0.32(-2.30%) |
Sep 22, 2015 | 13.94 | 14.42 | 13.75 | 13.86 | 13,844,095 | -0.40(-2.79%) |
Sep 21, 2015 | 14.17 | 14.63 | 13.87 | 14.25 | 15,749,491 | +0.24(+1.70%) |
Sep 18, 2015 | 14.36 | 14.45 | 13.78 | 14.02 | 30,492,368 | -0.52(-3.59%) |
Sep 17, 2015 | 14.36 | 15.02 | 14.27 | 14.54 | 22,241,968 | +0.19(+1.36%) |
Sep 16, 2015 | 13.82 | 14.37 | 13.82 | 14.34 | 18,801,702 | +0.67(+4.92%) |
Sep 15, 2015 | 13.69 | 14.02 | 13.59 | 13.67 | 17,533,598 | +0.04(+0.26%) |
Sep 14, 2015 | 13.26 | 13.69 | 13.10 | 13.63 | 17,462,488 | +0.28(+2.12%) |
Sep 11, 2015 | 13.05 | 13.40 | 12.91 | 13.35 | 17,676,762 | +0.10(+0.73%) |
Sep 10, 2015 | 13.30 | 13.64 | 13.04 | 13.25 | 21,146,192 | +0.06(+0.47%) |
Sep 09, 2015 | 14.53 | 14.93 | 13.15 | 13.19 | 38,315,096 | -1.25(-8.64%) |
Sep 08, 2015 | 14.67 | 14.71 | 14.19 | 14.44 | 15,495,871 | -0.04(-0.24%) |
Sep 04, 2015 | 14.68 | 14.48 | 14.48 | 14.48 | 17,425,968 | -0.45(-3.02%) |
Sep 03, 2015 | 14.99 | 15.56 | 14.73 | 14.93 | 15,339,070 | +0.00(+0.00%) |
Sep 02, 2015 | 15.14 | 15.17 | 14.29 | 14.93 | 16,577,152 | +0.02(+0.12%) |
Sep 01, 2015 | 14.79 | 15.24 | 14.56 | 14.91 | 20,140,232 | -0.39(-2.54%) |
Aug 31, 2015 | 14.52 | 15.36 | 14.00 | 15.30 | 20,858,970 | +0.57(+3.84%) |
Aug 28, 2015 | 14.06 | 15.13 | 14.04 | 14.73 | 23,739,332 | +0.60(+4.26%) |
Aug 27, 2015 | 13.21 | 14.27 | 13.16 | 14.13 | 25,322,330 | +1.17(+9.01%) |
Aug 26, 2015 | 12.67 | 12.98 | 12.45 | 12.96 | 15,333,572 | +0.54(+4.34%) |
Aug 25, 2015 | 13.36 | 13.36 | 12.41 | 12.42 | 15,167,013 | -0.31(-2.43%) |
Aug 24, 2015 | 12.84 | 13.48 | 12.64 | 12.73 | 25,284,926 | -1.19(-8.52%) |
Aug 21, 2015 | 14.18 | 14.40 | 13.89 | 13.92 | 21,266,030 | -0.35(-2.48%) |
Aug 20, 2015 | 14.31 | 14.66 | 14.11 | 14.27 | 16,082,808 | -0.09(-0.62%) |
Aug 19, 2015 | 15.34 | 15.47 | 14.23 | 14.36 | 22,406,862 | -1.11(-7.15%) |
Aug 18, 2015 | 15.33 | 15.75 | 15.27 | 15.47 | 10,133,499 | +0.11(+0.69%) |
Aug 17, 2015 | 15.17 | 15.38 | 14.95 | 15.36 | 17,393,926 | +0.15(+0.99%) |
Aug 14, 2015 | 15.73 | 15.97 | 15.17 | 15.21 | 14,731,466 | -0.54(-3.44%) |
Aug 13, 2015 | 16.43 | 16.49 | 15.72 | 15.75 | 11,564,052 | -0.91(-5.46%) |
Aug 12, 2015 | 16.47 | 16.80 | 16.21 | 16.66 | 14,337,835 | +0.16(+0.95%) |
Aug 11, 2015 | 16.15 | 16.54 | 15.83 | 16.50 | 16,237,187 | -0.09(-0.53%) |
Aug 10, 2015 | 16.10 | 16.69 | 15.87 | 16.59 | 13,667,065 | +0.51(+3.15%) |
Aug 07, 2015 | 16.93 | 17.40 | 15.95 | 16.08 | 13,332,851 | -0.92(-5.40%) |
Aug 06, 2015 | 16.65 | 17.26 | 15.61 | 17.00 | 24,920,960 | -0.30(-1.72%) |
Aug 05, 2015 | 18.20 | 18.41 | 17.26 | 17.30 | 18,556,468 | -0.63(-3.51%) |
Aug 04, 2015 | 18.10 | 18.35 | 17.73 | 17.93 | 10,721,614 | -0.05(-0.29%) |
Aug 03, 2015 | 18.09 | 18.55 | 17.89 | 17.98 | 12,866,959 | -0.38(-2.09%) |
Jul 31, 2015 | 18.95 | 19.02 | 18.30 | 18.37 | 10,235,883 | -0.74(-3.89%) |
Jul 30, 2015 | 19.11 | 19.18 | 18.77 | 19.11 | 9,672,173 | +0.09(+0.46%) |
Jul 29, 2015 | 18.50 | 19.11 | 18.28 | 19.02 | 14,357,998 | +0.49(+2.64%) |
Jul 28, 2015 | 18.16 | 18.86 | 17.87 | 18.53 | 13,544,963 | +0.45(+2.46%) |
Jul 27, 2015 | 18.44 | 18.54 | 17.98 | 18.09 | 10,452,291 | -0.63(-3.36%) |
Jul 24, 2015 | 19.28 | 19.32 | 18.44 | 18.72 | 15,014,418 | -0.60(-3.12%) |
Jul 23, 2015 | 19.55 | 19.65 | 18.99 | 19.32 | 13,761,011 | -0.21(-1.07%) |
Jul 22, 2015 | 20.17 | 20.20 | 19.43 | 19.53 | 12,800,720 | -0.73(-3.58%) |
Jul 21, 2015 | 20.43 | 20.62 | 20.19 | 20.25 | 10,531,709 | -0.06(-0.30%) |
Jul 20, 2015 | 20.62 | 20.63 | 20.16 | 20.31 | 9,953,226 | -0.29(-1.40%) |
Jul 17, 2015 | 21.15 | 21.19 | 20.59 | 20.60 | 7,127,709 | -0.61(-2.88%) |
Jul 16, 2015 | 21.55 | 21.57 | 21.12 | 21.22 | 7,589,212 | -0.11(-0.53%) |
Jul 15, 2015 | 21.83 | 21.94 | 21.16 | 21.33 | 9,569,375 | -0.59(-2.71%) |
Jul 14, 2015 | 21.61 | 22.07 | 21.52 | 21.92 | 10,335,148 | +0.31(+1.42%) |
Jul 13, 2015 | 21.31 | 21.65 | 21.26 | 21.62 | 6,804,733 | +0.24(+1.10%) |
Jul 10, 2015 | 21.84 | 22.05 | 21.28 | 21.38 | 7,826,960 | -0.28(-1.29%) |
Jul 09, 2015 | 22.05 | 22.19 | 21.63 | 21.66 | 10,759,969 | +0.04(+0.20%) |
Jul 08, 2015 | 22.31 | 22.43 | 21.45 | 21.62 | 8,160,673 | -0.86(-3.81%) |
Jul 07, 2015 | 21.91 | 22.59 | 21.37 | 22.47 | 9,667,907 | +0.52(+2.35%) |
Jul 06, 2015 | 22.10 | 22.27 | 21.90 | 21.96 | 7,377,209 | -0.53(-2.37%) |
Jul 02, 2015 | 22.61 | 22.49 | 22.49 | 22.49 | 7,111,276 | -0.05(-0.23%) |