Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.90 | 12.19 | 11.90 | 12.11 | 13,167,422 | +0.31(+2.63%) |
Sep 29, 2015 | 12.18 | 12.20 | 11.77 | 11.80 | 12,210,347 | -0.34(-2.82%) |
Sep 28, 2015 | 12.29 | 12.37 | 12.08 | 12.14 | 11,646,384 | -0.15(-1.19%) |
Sep 25, 2015 | 12.76 | 12.83 | 12.22 | 12.29 | 13,249,351 | -0.33(-2.65%) |
Sep 24, 2015 | 12.43 | 12.77 | 12.21 | 12.62 | 12,389,899 | +0.04(+0.32%) |
Sep 23, 2015 | 12.33 | 13.04 | 12.31 | 12.58 | 13,909,386 | +0.06(+0.46%) |
Sep 22, 2015 | 13.41 | 13.41 | 12.18 | 12.52 | 24,142,242 | -0.85(-6.34%) |
Sep 21, 2015 | 14.88 | 14.98 | 13.32 | 13.37 | 17,568,392 | -1.29(-8.79%) |
Sep 18, 2015 | 15.61 | 15.70 | 14.47 | 14.66 | 19,037,174 | -0.97(-6.21%) |
Sep 17, 2015 | 15.48 | 15.93 | 15.23 | 15.63 | 9,107,249 | +0.16(+1.05%) |
Sep 16, 2015 | 15.53 | 15.61 | 15.35 | 15.47 | 7,905,450 | -0.07(-0.42%) |
Sep 15, 2015 | 15.21 | 15.68 | 15.17 | 15.53 | 7,386,880 | +0.51(+3.42%) |
Sep 14, 2015 | 15.06 | 15.09 | 14.84 | 15.02 | 5,897,069 | -0.02(-0.16%) |
Sep 11, 2015 | 14.86 | 15.05 | 14.79 | 15.04 | 4,277,786 | +0.08(+0.54%) |
Sep 10, 2015 | 14.64 | 14.98 | 14.42 | 14.96 | 8,447,426 | +0.29(+1.94%) |
Sep 09, 2015 | 15.13 | 15.30 | 14.65 | 14.68 | 5,286,366 | -0.33(-2.23%) |
Sep 08, 2015 | 14.91 | 15.03 | 14.79 | 15.01 | 6,409,427 | +0.39(+2.68%) |
Sep 04, 2015 | 15.22 | 14.62 | 14.62 | 14.62 | 7,068,582 | -0.79(-5.13%) |
Sep 03, 2015 | 15.25 | 15.88 | 15.13 | 15.41 | 6,743,406 | +0.18(+1.18%) |
Sep 02, 2015 | 16.04 | 16.07 | 15.14 | 15.23 | 7,039,476 | -0.46(-2.91%) |
Sep 01, 2015 | 16.01 | 16.15 | 15.54 | 15.69 | 5,655,787 | -0.55(-3.41%) |
Aug 31, 2015 | 16.33 | 16.56 | 15.89 | 16.24 | 6,592,398 | -0.24(-1.48%) |
Aug 28, 2015 | 16.17 | 16.68 | 16.15 | 16.49 | 4,129,297 | +0.33(+2.02%) |
Aug 27, 2015 | 15.63 | 16.47 | 15.60 | 16.16 | 8,245,535 | +0.61(+3.93%) |
Aug 26, 2015 | 15.79 | 15.79 | 15.13 | 15.55 | 6,867,851 | +0.14(+0.90%) |
Aug 25, 2015 | 16.19 | 16.63 | 15.39 | 15.41 | 8,494,150 | -0.26(-1.66%) |
Aug 24, 2015 | 15.52 | 16.60 | 15.48 | 15.67 | 13,476,333 | -0.29(-1.84%) |
Aug 21, 2015 | 16.37 | 16.48 | 15.89 | 15.97 | 6,865,675 | -0.59(-3.55%) |
Aug 20, 2015 | 16.98 | 17.15 | 16.54 | 16.55 | 5,362,792 | -0.54(-3.15%) |
Aug 19, 2015 | 16.98 | 17.32 | 16.90 | 17.09 | 6,774,480 | -0.02(-0.14%) |
Aug 18, 2015 | 17.23 | 17.30 | 16.94 | 17.12 | 3,450,522 | -0.20(-1.18%) |
Aug 17, 2015 | 16.90 | 17.35 | 16.89 | 17.32 | 5,715,843 | +0.37(+2.16%) |
Aug 14, 2015 | 16.50 | 16.98 | 16.50 | 16.95 | 4,750,036 | +0.38(+2.26%) |
Aug 13, 2015 | 16.74 | 16.90 | 16.46 | 16.58 | 4,630,915 | -0.16(-0.97%) |
Aug 12, 2015 | 15.66 | 16.75 | 15.45 | 16.74 | 8,664,296 | +1.06(+6.76%) |
Aug 11, 2015 | 16.12 | 16.23 | 15.57 | 15.68 | 6,335,048 | -0.51(-3.12%) |
Aug 10, 2015 | 15.83 | 16.41 | 15.79 | 16.19 | 6,816,585 | +0.20(+1.28%) |
Aug 07, 2015 | 15.84 | 16.47 | 15.82 | 15.98 | 7,090,971 | +0.14(+0.88%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.65 | 15.84 | 10,487,633 | -0.49(-3.00%) |
Aug 05, 2015 | 16.36 | 17.09 | 16.27 | 16.33 | 8,873,395 | -0.01(-0.05%) |
Aug 04, 2015 | 17.68 | 17.86 | 16.23 | 16.34 | 19,378,310 | -1.82(-10.01%) |
Aug 03, 2015 | 18.26 | 18.43 | 17.90 | 18.16 | 7,203,593 | -0.15(-0.80%) |
Jul 31, 2015 | 18.35 | 18.81 | 18.25 | 18.31 | 4,843,726 | +0.07(+0.40%) |
Jul 30, 2015 | 17.76 | 18.41 | 17.69 | 18.23 | 3,855,115 | +0.41(+2.31%) |
Jul 29, 2015 | 17.88 | 17.95 | 17.64 | 17.82 | 4,236,123 | -0.13(-0.72%) |
Jul 28, 2015 | 17.47 | 17.97 | 17.40 | 17.95 | 6,017,742 | +0.49(+2.83%) |
Jul 27, 2015 | 17.33 | 17.71 | 17.24 | 17.46 | 6,292,625 | +0.12(+0.70%) |
Jul 24, 2015 | 17.47 | 17.53 | 17.31 | 17.33 | 6,482,595 | -0.20(-1.15%) |
Jul 23, 2015 | 17.77 | 17.85 | 17.40 | 17.54 | 5,029,391 | -0.27(-1.50%) |
Jul 22, 2015 | 17.03 | 17.85 | 16.97 | 17.80 | 6,810,106 | +0.75(+4.37%) |
Jul 21, 2015 | 17.46 | 17.47 | 16.98 | 17.06 | 4,787,671 | -0.41(-2.36%) |
Jul 20, 2015 | 18.06 | 18.06 | 17.32 | 17.47 | 8,251,050 | -0.54(-3.01%) |
Jul 17, 2015 | 18.01 | 18.15 | 17.84 | 18.02 | 3,566,044 | -0.01(-0.04%) |
Jul 16, 2015 | 17.76 | 18.19 | 17.63 | 18.02 | 3,583,723 | +0.29(+1.64%) |
Jul 15, 2015 | 17.92 | 17.93 | 17.63 | 17.73 | 3,086,760 | -0.15(-0.86%) |
Jul 14, 2015 | 18.49 | 18.49 | 17.82 | 17.89 | 3,606,064 | -0.12(-0.67%) |
Jul 13, 2015 | 17.72 | 18.02 | 17.53 | 18.01 | 3,746,584 | +0.38(+2.16%) |
Jul 10, 2015 | 17.90 | 17.90 | 17.54 | 17.63 | 6,090,297 | -0.11(-0.59%) |
Jul 09, 2015 | 18.07 | 18.11 | 17.59 | 17.73 | 4,979,700 | -0.17(-0.95%) |
Jul 08, 2015 | 18.57 | 18.68 | 17.86 | 17.90 | 4,535,635 | -0.81(-4.33%) |
Jul 07, 2015 | 18.43 | 18.81 | 18.33 | 18.71 | 5,974,331 | +0.28(+1.49%) |
Jul 06, 2015 | 18.45 | 18.48 | 18.19 | 18.44 | 5,355,611 | +0.13(+0.71%) |
Jul 02, 2015 | 18.36 | 18.31 | 18.31 | 18.31 | 5,363,706 | +0.12(+0.67%) |