Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.40 | 15.46 | 15.27 | 15.44 | 17,381,596 | +0.06(+0.39%) |
Oct 29, 2015 | 15.33 | 15.61 | 15.31 | 15.38 | 20,616,796 | -0.12(-0.78%) |
Oct 28, 2015 | 15.73 | 16.01 | 15.35 | 15.50 | 19,653,740 | -0.13(-0.86%) |
Oct 27, 2015 | 15.66 | 15.76 | 15.56 | 15.63 | 21,975,222 | -0.09(-0.56%) |
Oct 26, 2015 | 16.12 | 16.12 | 15.66 | 15.72 | 16,026,673 | -0.21(-1.31%) |
Oct 23, 2015 | 16.12 | 16.30 | 15.86 | 15.93 | 24,054,604 | -0.05(-0.30%) |
Oct 22, 2015 | 15.81 | 15.98 | 15.71 | 15.98 | 19,418,828 | +0.53(+3.41%) |
Oct 21, 2015 | 15.58 | 15.59 | 15.35 | 15.45 | 23,644,692 | -0.20(-1.29%) |
Oct 20, 2015 | 15.96 | 15.99 | 15.54 | 15.65 | 18,709,148 | -0.24(-1.53%) |
Oct 19, 2015 | 15.81 | 15.97 | 15.60 | 15.89 | 21,159,836 | -0.12(-0.76%) |
Oct 16, 2015 | 16.10 | 16.18 | 15.75 | 16.02 | 35,227,716 | -0.15(-0.92%) |
Oct 15, 2015 | 15.96 | 16.16 | 15.67 | 16.16 | 40,033,316 | +0.20(+1.27%) |
Oct 14, 2015 | 15.89 | 16.09 | 15.79 | 15.96 | 32,840,658 | +0.16(+1.03%) |
Oct 13, 2015 | 16.30 | 16.36 | 15.78 | 15.80 | 45,508,004 | -0.86(-5.18%) |
Oct 12, 2015 | 17.09 | 17.11 | 16.64 | 16.66 | 23,335,184 | -0.38(-2.22%) |
Oct 09, 2015 | 17.04 | 17.21 | 16.80 | 17.04 | 28,572,730 | +0.20(+1.16%) |
Oct 08, 2015 | 16.37 | 16.85 | 16.37 | 16.85 | 34,027,248 | +0.44(+2.67%) |
Oct 07, 2015 | 16.48 | 16.86 | 16.12 | 16.41 | 43,541,132 | +0.31(+1.93%) |
Oct 06, 2015 | 16.01 | 16.28 | 15.96 | 16.10 | 22,674,702 | +0.16(+0.97%) |
Oct 05, 2015 | 15.67 | 15.96 | 15.67 | 15.94 | 38,793,124 | +0.40(+2.61%) |
Oct 02, 2015 | 14.59 | 15.54 | 14.52 | 15.54 | 31,813,868 | +0.73(+4.92%) |
Oct 01, 2015 | 14.84 | 14.95 | 14.50 | 14.81 | 28,362,778 | -0.01(-0.05%) |
Sep 30, 2015 | 14.77 | 14.82 | 14.50 | 14.81 | 33,663,896 | +0.65(+4.62%) |
Sep 29, 2015 | 13.94 | 14.32 | 13.83 | 14.16 | 32,340,300 | +0.23(+1.65%) |
Sep 28, 2015 | 14.40 | 14.43 | 13.93 | 13.93 | 35,073,716 | -0.67(-4.62%) |
Sep 25, 2015 | 14.88 | 14.90 | 14.58 | 14.61 | 42,037,868 | -0.09(-0.60%) |
Sep 24, 2015 | 13.59 | 14.73 | 13.54 | 14.69 | 64,188,468 | +0.53(+3.72%) |
Sep 23, 2015 | 14.73 | 14.73 | 14.15 | 14.17 | 33,634,864 | -0.61(-4.16%) |
Sep 22, 2015 | 14.72 | 14.90 | 14.48 | 14.78 | 34,782,148 | -0.41(-2.71%) |
Sep 21, 2015 | 15.42 | 15.48 | 15.08 | 15.19 | 18,379,382 | -0.15(-0.97%) |
Sep 18, 2015 | 16.03 | 16.07 | 15.34 | 15.34 | 34,201,168 | -0.95(-5.84%) |
Sep 17, 2015 | 16.07 | 16.72 | 16.05 | 16.29 | 25,261,912 | -0.19(-1.15%) |
Sep 16, 2015 | 16.18 | 16.50 | 16.17 | 16.48 | 29,006,162 | +0.56(+3.52%) |
Sep 15, 2015 | 15.72 | 16.00 | 15.72 | 15.92 | 18,575,784 | -0.12(-0.76%) |
Sep 14, 2015 | 15.56 | 16.06 | 15.38 | 16.04 | 19,133,246 | +0.59(+3.80%) |
Sep 11, 2015 | 15.60 | 15.62 | 15.39 | 15.46 | 13,386,597 | -0.17(-1.08%) |
Sep 10, 2015 | 15.32 | 15.76 | 15.28 | 15.62 | 35,068,000 | -0.23(-1.45%) |
Sep 09, 2015 | 16.20 | 16.41 | 15.85 | 15.85 | 16,635,832 | -0.05(-0.34%) |
Sep 08, 2015 | 16.08 | 16.13 | 15.79 | 15.91 | 20,011,366 | +0.32(+2.04%) |
Sep 04, 2015 | 16.06 | 15.59 | 15.59 | 15.59 | 28,779,162 | -0.76(-4.66%) |
Sep 03, 2015 | 15.96 | 16.48 | 15.87 | 16.35 | 39,841,452 | +0.20(+1.21%) |
Sep 02, 2015 | 16.12 | 16.16 | 15.77 | 16.16 | 43,659,712 | +0.14(+0.88%) |
Sep 01, 2015 | 16.17 | 16.38 | 15.92 | 16.02 | 34,581,760 | -0.78(-4.62%) |
Aug 31, 2015 | 16.27 | 16.82 | 16.17 | 16.79 | 30,171,490 | -0.34(-2.01%) |
Aug 28, 2015 | 17.29 | 17.54 | 17.02 | 17.14 | 29,654,394 | -0.40(-2.27%) |
Aug 27, 2015 | 17.01 | 17.64 | 17.01 | 17.53 | 51,660,136 | +0.82(+4.93%) |
Aug 26, 2015 | 16.07 | 16.72 | 15.90 | 16.71 | 33,265,672 | +0.65(+4.03%) |
Aug 25, 2015 | 16.78 | 16.80 | 16.06 | 16.06 | 28,403,604 | -0.14(-0.87%) |
Aug 24, 2015 | 15.74 | 16.66 | 15.54 | 16.21 | 42,886,096 | -0.74(-4.34%) |
Aug 21, 2015 | 17.16 | 17.24 | 16.94 | 16.94 | 30,633,972 | -0.61(-3.50%) |
Aug 20, 2015 | 17.27 | 17.63 | 17.16 | 17.55 | 22,127,228 | +0.18(+1.01%) |
Aug 19, 2015 | 17.53 | 17.60 | 17.06 | 17.38 | 35,007,556 | -0.41(-2.31%) |
Aug 18, 2015 | 17.53 | 18.06 | 17.38 | 17.79 | 31,397,840 | +0.14(+0.76%) |
Aug 17, 2015 | 17.65 | 17.93 | 17.60 | 17.66 | 15,580,598 | -0.09(-0.49%) |
Aug 14, 2015 | 17.80 | 17.94 | 17.71 | 17.74 | 11,269,666 | +0.08(+0.46%) |
Aug 13, 2015 | 17.99 | 18.01 | 17.64 | 17.66 | 31,644,142 | -0.41(-2.28%) |
Aug 12, 2015 | 18.12 | 18.19 | 17.90 | 18.07 | 27,739,216 | -0.14(-0.78%) |
Aug 11, 2015 | 18.28 | 18.37 | 17.95 | 18.22 | 27,229,160 | -0.51(-2.70%) |
Aug 10, 2015 | 18.11 | 18.74 | 18.08 | 18.72 | 25,269,910 | +0.65(+3.58%) |
Aug 07, 2015 | 18.22 | 18.37 | 18.00 | 18.07 | 22,249,380 | -0.29(-1.58%) |
Aug 06, 2015 | 18.50 | 18.62 | 18.28 | 18.36 | 30,468,512 | -0.38(-2.02%) |
Aug 05, 2015 | 18.96 | 19.03 | 18.71 | 18.74 | 14,598,312 | -0.16(-0.82%) |
Aug 04, 2015 | 18.88 | 19.02 | 18.66 | 18.90 | 16,626,979 | -0.03(-0.14%) |