Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.43 | 14.16 | 12.43 | 13.83 | 14,369,929 | +1.56(+12.73%) |
Sep 29, 2015 | 12.67 | 12.95 | 12.16 | 12.27 | 12,124,463 | -0.41(-3.23%) |
Sep 28, 2015 | 13.45 | 13.54 | 12.63 | 12.68 | 10,420,017 | -0.90(-6.61%) |
Sep 25, 2015 | 13.70 | 13.96 | 13.43 | 13.57 | 3,603,972 | -0.11(-0.83%) |
Sep 24, 2015 | 13.45 | 13.72 | 13.04 | 13.69 | 9,222,088 | +0.12(+0.91%) |
Sep 23, 2015 | 14.28 | 14.40 | 13.54 | 13.56 | 5,661,367 | -0.77(-5.37%) |
Sep 22, 2015 | 14.55 | 14.56 | 14.28 | 14.33 | 3,751,320 | -0.38(-2.60%) |
Sep 21, 2015 | 14.68 | 14.84 | 14.59 | 14.72 | 5,704,018 | +0.10(+0.69%) |
Sep 18, 2015 | 14.56 | 14.69 | 14.36 | 14.62 | 10,552,128 | -0.17(-1.14%) |
Sep 17, 2015 | 14.36 | 14.92 | 14.30 | 14.78 | 4,443,447 | +0.41(+2.82%) |
Sep 16, 2015 | 14.34 | 14.46 | 14.17 | 14.38 | 4,900,122 | +0.16(+1.12%) |
Sep 15, 2015 | 14.41 | 14.60 | 14.18 | 14.22 | 7,727,810 | -0.17(-1.20%) |
Sep 14, 2015 | 14.70 | 14.82 | 14.34 | 14.39 | 5,438,722 | -0.33(-2.23%) |
Sep 11, 2015 | 15.27 | 15.27 | 14.69 | 14.72 | 7,435,501 | -0.85(-5.47%) |
Sep 10, 2015 | 15.54 | 15.70 | 15.37 | 15.57 | 2,627,090 | +0.04(+0.26%) |
Sep 09, 2015 | 16.04 | 16.34 | 15.51 | 15.53 | 3,283,047 | -0.51(-3.15%) |
Sep 08, 2015 | 16.04 | 16.16 | 15.89 | 16.04 | 2,217,948 | +0.10(+0.63%) |
Sep 04, 2015 | 15.93 | 15.94 | 15.94 | 15.94 | 3,306,127 | -0.08(-0.48%) |
Sep 03, 2015 | 16.00 | 16.37 | 15.90 | 16.01 | 2,525,575 | +0.11(+0.72%) |
Sep 02, 2015 | 15.97 | 16.25 | 15.53 | 15.90 | 3,193,350 | +0.05(+0.32%) |
Sep 01, 2015 | 16.12 | 16.32 | 15.77 | 15.85 | 3,784,447 | -0.56(-3.44%) |
Aug 31, 2015 | 15.98 | 16.53 | 15.72 | 16.41 | 4,109,047 | +0.25(+1.55%) |
Aug 28, 2015 | 16.15 | 16.34 | 15.88 | 16.16 | 4,074,305 | +0.25(+1.60%) |
Aug 27, 2015 | 15.39 | 16.11 | 15.32 | 15.91 | 3,950,070 | +0.78(+5.18%) |
Aug 26, 2015 | 14.79 | 15.13 | 14.48 | 15.12 | 5,004,878 | +0.47(+3.20%) |
Aug 25, 2015 | 15.02 | 15.14 | 14.66 | 14.66 | 4,047,804 | +0.25(+1.71%) |
Aug 24, 2015 | 13.95 | 15.00 | 13.68 | 14.41 | 9,131,634 | -0.53(-3.53%) |
Aug 21, 2015 | 15.11 | 15.29 | 14.94 | 14.94 | 6,517,466 | -0.30(-2.00%) |
Aug 20, 2015 | 15.47 | 15.85 | 15.20 | 15.24 | 4,456,465 | -0.32(-2.08%) |
Aug 19, 2015 | 15.78 | 15.97 | 15.17 | 15.57 | 4,439,960 | -0.41(-2.59%) |
Aug 18, 2015 | 16.26 | 16.32 | 15.76 | 15.98 | 3,531,749 | -0.38(-2.31%) |
Aug 17, 2015 | 16.31 | 16.67 | 16.24 | 16.36 | 3,100,039 | +0.05(+0.28%) |
Aug 14, 2015 | 16.24 | 16.60 | 16.17 | 16.31 | 2,626,066 | +0.14(+0.87%) |
Aug 13, 2015 | 15.78 | 16.71 | 15.54 | 16.17 | 3,372,467 | -0.57(-3.42%) |
Aug 12, 2015 | 16.08 | 16.77 | 16.06 | 16.75 | 5,067,696 | +0.51(+3.14%) |
Aug 11, 2015 | 16.64 | 16.64 | 15.55 | 16.24 | 7,148,170 | -0.47(-2.83%) |
Aug 10, 2015 | 16.11 | 16.83 | 15.79 | 16.71 | 8,290,487 | +0.61(+3.79%) |
Aug 07, 2015 | 15.65 | 16.25 | 15.58 | 16.10 | 8,048,910 | +0.20(+1.29%) |
Aug 06, 2015 | 15.72 | 16.29 | 14.81 | 15.89 | 17,489,170 | -0.47(-2.87%) |
Aug 05, 2015 | 17.98 | 18.04 | 15.30 | 16.36 | 23,834,372 | -1.93(-10.57%) |
Aug 04, 2015 | 18.69 | 18.96 | 18.17 | 18.30 | 3,470,117 | -0.41(-2.19%) |
Aug 03, 2015 | 18.81 | 18.93 | 18.51 | 18.71 | 4,235,689 | -0.30(-1.56%) |
Jul 31, 2015 | 18.89 | 19.09 | 18.79 | 19.00 | 4,480,837 | -0.03(-0.17%) |
Jul 30, 2015 | 19.21 | 19.32 | 18.92 | 19.03 | 3,341,005 | -0.27(-1.41%) |
Jul 29, 2015 | 18.83 | 19.31 | 18.67 | 19.31 | 5,200,697 | +0.41(+2.18%) |
Jul 28, 2015 | 18.65 | 19.11 | 18.58 | 18.90 | 4,534,259 | +0.28(+1.49%) |
Jul 27, 2015 | 17.96 | 18.72 | 17.82 | 18.62 | 5,881,067 | +0.52(+2.87%) |
Jul 24, 2015 | 17.80 | 18.17 | 17.77 | 18.10 | 4,053,705 | +0.39(+2.20%) |
Jul 23, 2015 | 17.58 | 17.87 | 17.47 | 17.71 | 5,404,418 | +0.15(+0.84%) |
Jul 22, 2015 | 18.02 | 18.07 | 17.26 | 17.56 | 5,444,464 | -0.51(-2.82%) |
Jul 21, 2015 | 18.00 | 18.30 | 17.87 | 18.07 | 4,103,022 | +0.11(+0.60%) |
Jul 20, 2015 | 18.38 | 18.44 | 17.93 | 17.96 | 6,362,418 | -0.51(-2.76%) |
Jul 17, 2015 | 18.55 | 18.64 | 18.41 | 18.48 | 3,227,548 | -0.25(-1.34%) |
Jul 16, 2015 | 19.22 | 19.30 | 18.61 | 18.73 | 4,316,087 | -0.49(-2.54%) |
Jul 15, 2015 | 19.61 | 19.83 | 19.18 | 19.21 | 2,542,309 | -0.39(-2.01%) |
Jul 14, 2015 | 19.51 | 19.81 | 19.41 | 19.61 | 2,241,494 | +0.12(+0.60%) |
Jul 13, 2015 | 19.58 | 19.59 | 19.26 | 19.49 | 1,848,171 | +0.15(+0.76%) |
Jul 10, 2015 | 19.07 | 19.37 | 19.03 | 19.34 | 2,304,877 | +0.34(+1.81%) |
Jul 09, 2015 | 19.17 | 19.36 | 18.94 | 19.00 | 2,059,948 | -0.00(-0.02%) |
Jul 08, 2015 | 19.45 | 19.59 | 18.92 | 19.00 | 2,497,650 | -0.50(-2.55%) |
Jul 07, 2015 | 19.12 | 19.55 | 18.84 | 19.50 | 3,360,683 | +0.38(+2.01%) |
Jul 06, 2015 | 19.09 | 19.20 | 18.99 | 19.12 | 4,243,715 | -0.13(-0.70%) |
Jul 02, 2015 | 18.98 | 19.25 | 19.25 | 19.25 | 4,190,896 | +0.27(+1.42%) |