Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.63 | 16.39 | 15.18 | 16.12 | 33,513,344 | +0.44(+2.82%) |
Aug 28, 2015 | 15.96 | 16.24 | 15.33 | 15.67 | 34,719,892 | +0.28(+1.85%) |
Aug 27, 2015 | 14.37 | 15.65 | 14.37 | 15.39 | 43,751,424 | +1.23(+8.67%) |
Aug 26, 2015 | 14.35 | 14.47 | 13.86 | 14.16 | 44,608,728 | +0.15(+1.05%) |
Aug 25, 2015 | 14.91 | 15.07 | 14.01 | 14.02 | 39,351,956 | -0.17(-1.18%) |
Aug 24, 2015 | 13.56 | 15.10 | 13.26 | 14.18 | 55,503,236 | -0.09(-0.62%) |
Aug 21, 2015 | 14.13 | 14.98 | 13.99 | 14.27 | 44,511,288 | -0.21(-1.43%) |
Aug 20, 2015 | 15.08 | 15.10 | 14.40 | 14.48 | 55,857,076 | -1.14(-7.30%) |
Aug 19, 2015 | 15.95 | 16.06 | 15.60 | 15.62 | 37,542,144 | -0.47(-2.93%) |
Aug 18, 2015 | 16.70 | 16.70 | 15.98 | 16.09 | 33,011,902 | -0.82(-4.88%) |
Aug 17, 2015 | 16.18 | 16.95 | 15.83 | 16.91 | 33,594,316 | +0.27(+1.59%) |
Aug 14, 2015 | 17.44 | 17.67 | 16.52 | 16.65 | 37,925,988 | -0.74(-4.24%) |
Aug 13, 2015 | 17.90 | 18.03 | 17.35 | 17.38 | 15,747,556 | -0.48(-2.69%) |
Aug 12, 2015 | 17.33 | 18.00 | 17.21 | 17.86 | 20,855,794 | +0.30(+1.73%) |
Aug 11, 2015 | 18.30 | 18.30 | 17.36 | 17.56 | 23,363,356 | -0.92(-4.99%) |
Aug 10, 2015 | 18.25 | 18.62 | 17.99 | 18.48 | 25,686,150 | +0.37(+2.06%) |
Aug 07, 2015 | 18.12 | 18.20 | 17.68 | 18.11 | 24,149,852 | -0.28(-1.50%) |
Aug 06, 2015 | 18.59 | 18.62 | 18.12 | 18.39 | 30,472,682 | -0.19(-1.00%) |
Aug 05, 2015 | 18.84 | 19.12 | 18.54 | 18.57 | 23,779,824 | -0.10(-0.53%) |
Aug 04, 2015 | 18.83 | 18.85 | 18.27 | 18.67 | 20,273,612 | +0.01(+0.05%) |
Aug 03, 2015 | 18.28 | 19.04 | 18.27 | 18.66 | 33,552,150 | +0.48(+2.65%) |
Jul 31, 2015 | 19.66 | 19.67 | 18.14 | 18.18 | 56,077,088 | -1.37(-6.99%) |
Jul 30, 2015 | 19.40 | 19.74 | 19.11 | 19.54 | 31,814,878 | +0.03(+0.15%) |
Jul 29, 2015 | 19.62 | 20.20 | 19.32 | 19.51 | 42,312,032 | +0.12(+0.61%) |
Jul 28, 2015 | 18.02 | 19.72 | 17.87 | 19.40 | 52,724,140 | +1.60(+9.00%) |
Jul 27, 2015 | 17.78 | 18.33 | 17.26 | 17.80 | 28,081,938 | -0.22(-1.20%) |
Jul 24, 2015 | 18.27 | 18.37 | 17.74 | 18.01 | 21,959,874 | -0.35(-1.93%) |
Jul 23, 2015 | 18.00 | 18.59 | 17.97 | 18.37 | 33,398,296 | +0.69(+3.89%) |
Jul 22, 2015 | 18.20 | 18.30 | 17.53 | 17.68 | 44,422,220 | -0.86(-4.66%) |
Jul 21, 2015 | 18.50 | 18.77 | 18.18 | 18.54 | 29,864,570 | -0.01(-0.05%) |
Jul 20, 2015 | 19.72 | 19.72 | 18.44 | 18.55 | 42,740,420 | -1.21(-6.11%) |
Jul 17, 2015 | 19.18 | 19.88 | 19.02 | 19.76 | 34,701,508 | +0.50(+2.60%) |
Jul 16, 2015 | 18.91 | 19.39 | 18.75 | 19.26 | 35,338,856 | +0.71(+3.81%) |
Jul 15, 2015 | 19.14 | 19.30 | 18.43 | 18.55 | 42,732,292 | -0.71(-3.67%) |
Jul 14, 2015 | 19.41 | 19.49 | 18.66 | 19.26 | 105,756,832 | +1.96(+11.36%) |
Jul 13, 2015 | 17.51 | 17.53 | 17.08 | 17.30 | 36,413,984 | +0.04(+0.23%) |
Jul 10, 2015 | 17.02 | 17.33 | 16.84 | 17.26 | 24,724,752 | +0.41(+2.45%) |
Jul 09, 2015 | 17.55 | 17.69 | 16.83 | 16.84 | 47,931,120 | -0.47(-2.72%) |
Jul 08, 2015 | 17.64 | 17.66 | 17.18 | 17.31 | 31,459,418 | -0.56(-3.13%) |
Jul 07, 2015 | 17.81 | 18.03 | 17.06 | 17.87 | 47,135,648 | -0.12(-0.66%) |
Jul 06, 2015 | 18.50 | 18.64 | 17.90 | 17.99 | 38,562,736 | -0.74(-3.93%) |
Jul 02, 2015 | 18.49 | 18.73 | 18.73 | 18.73 | 26,654,464 | +0.28(+1.54%) |
Jul 01, 2015 | 18.71 | 18.76 | 18.30 | 18.44 | 25,480,686 | -0.06(-0.32%) |
Jun 30, 2015 | 18.55 | 18.76 | 18.22 | 18.50 | 35,315,072 | +0.11(+0.59%) |
Jun 29, 2015 | 18.99 | 19.25 | 18.27 | 18.40 | 50,016,980 | -0.91(-4.73%) |
Jun 26, 2015 | 19.91 | 20.23 | 19.08 | 19.31 | 151,721,888 | -4.28(-18.15%) |
Jun 25, 2015 | 23.70 | 23.81 | 23.23 | 23.59 | 38,929,468 | -0.04(-0.17%) |
Jun 24, 2015 | 24.00 | 24.05 | 23.57 | 23.63 | 21,624,818 | -0.42(-1.76%) |
Jun 23, 2015 | 24.19 | 24.41 | 23.94 | 24.05 | 16,456,077 | -0.14(-0.57%) |
Jun 22, 2015 | 23.71 | 24.27 | 23.57 | 24.19 | 26,706,550 | +0.16(+0.65%) |
Jun 19, 2015 | 24.36 | 24.52 | 24.02 | 24.03 | 26,054,908 | +0.00(+0.02%) |
Jun 18, 2015 | 24.20 | 24.38 | 23.99 | 24.03 | 21,962,936 | -0.01(-0.06%) |
Jun 17, 2015 | 23.87 | 24.24 | 23.80 | 24.04 | 18,278,228 | +0.24(+0.99%) |
Jun 16, 2015 | 23.62 | 23.89 | 23.45 | 23.81 | 19,518,790 | +0.00(+0.00%) |
Jun 15, 2015 | 23.79 | 23.81 | 23.28 | 23.81 | 44,985,708 | -0.87(-3.54%) |
Jun 12, 2015 | 24.45 | 24.93 | 24.33 | 24.68 | 21,508,292 | +0.11(+0.44%) |
Jun 11, 2015 | 24.75 | 24.94 | 24.52 | 24.57 | 26,255,730 | -0.17(-0.68%) |
Jun 10, 2015 | 25.06 | 25.13 | 24.58 | 24.74 | 24,235,502 | +0.00(+0.00%) |
Jun 09, 2015 | 25.45 | 25.49 | 24.49 | 24.74 | 40,541,668 | -0.72(-2.82%) |
Jun 08, 2015 | 26.04 | 26.15 | 25.34 | 25.46 | 23,662,096 | -0.66(-2.52%) |
Jun 05, 2015 | 26.52 | 26.52 | 26.03 | 26.11 | 16,887,200 | -0.39(-1.46%) |
Jun 04, 2015 | 26.42 | 26.75 | 26.23 | 26.50 | 22,588,864 | -0.09(-0.35%) |
Jun 03, 2015 | 27.50 | 27.50 | 26.53 | 26.60 | 30,153,960 | -0.70(-2.55%) |
Jun 02, 2015 | 27.85 | 27.90 | 27.27 | 27.29 | 18,547,278 | -0.62(-2.22%) |