Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.83 | 12.12 | 11.83 | 12.04 | 13,240,225 | +0.31(+2.63%) |
Sep 29, 2015 | 12.12 | 12.13 | 11.70 | 11.73 | 12,277,858 | -0.34(-2.82%) |
Sep 28, 2015 | 12.22 | 12.30 | 12.01 | 12.07 | 11,710,778 | -0.15(-1.19%) |
Sep 25, 2015 | 12.69 | 12.76 | 12.16 | 12.22 | 13,322,607 | -0.33(-2.65%) |
Sep 24, 2015 | 12.36 | 12.70 | 12.15 | 12.55 | 12,458,403 | +0.04(+0.32%) |
Sep 23, 2015 | 12.26 | 12.97 | 12.24 | 12.51 | 13,986,292 | +0.06(+0.46%) |
Sep 22, 2015 | 13.34 | 13.34 | 12.12 | 12.46 | 24,275,726 | -0.84(-6.34%) |
Sep 21, 2015 | 14.80 | 14.90 | 13.24 | 13.30 | 17,665,528 | -1.28(-8.79%) |
Sep 18, 2015 | 15.52 | 15.62 | 14.39 | 14.58 | 19,142,432 | -0.96(-6.21%) |
Sep 17, 2015 | 15.39 | 15.84 | 15.15 | 15.55 | 9,157,603 | +0.16(+1.05%) |
Sep 16, 2015 | 15.44 | 15.52 | 15.27 | 15.38 | 7,949,160 | -0.06(-0.42%) |
Sep 15, 2015 | 15.12 | 15.60 | 15.09 | 15.45 | 7,427,722 | +0.51(+3.42%) |
Sep 14, 2015 | 14.98 | 15.01 | 14.76 | 14.94 | 5,929,674 | -0.02(-0.16%) |
Sep 11, 2015 | 14.78 | 14.97 | 14.71 | 14.96 | 4,301,438 | +0.08(+0.55%) |
Sep 10, 2015 | 14.56 | 14.90 | 14.35 | 14.88 | 8,494,132 | +0.28(+1.94%) |
Sep 09, 2015 | 15.04 | 15.21 | 14.57 | 14.60 | 5,315,595 | -0.33(-2.23%) |
Sep 08, 2015 | 14.83 | 14.95 | 14.71 | 14.93 | 6,444,865 | +0.39(+2.68%) |
Sep 04, 2015 | 15.13 | 14.54 | 14.54 | 14.54 | 7,107,664 | -0.79(-5.13%) |
Sep 03, 2015 | 15.16 | 15.80 | 15.04 | 15.33 | 6,780,690 | +0.18(+1.18%) |
Sep 02, 2015 | 15.95 | 15.98 | 15.05 | 15.15 | 7,078,397 | -0.45(-2.91%) |
Sep 01, 2015 | 15.92 | 16.06 | 15.46 | 15.60 | 5,687,058 | -0.55(-3.41%) |
Aug 31, 2015 | 16.24 | 16.47 | 15.80 | 16.15 | 6,628,848 | -0.24(-1.48%) |
Aug 28, 2015 | 16.08 | 16.58 | 16.06 | 16.40 | 4,152,128 | +0.32(+2.02%) |
Aug 27, 2015 | 15.55 | 16.38 | 15.51 | 16.07 | 8,291,125 | +0.61(+3.93%) |
Aug 26, 2015 | 15.70 | 15.70 | 15.04 | 15.46 | 6,905,823 | +0.14(+0.90%) |
Aug 25, 2015 | 16.10 | 16.53 | 15.31 | 15.33 | 8,541,114 | -0.26(-1.66%) |
Aug 24, 2015 | 15.43 | 16.51 | 15.39 | 15.59 | 13,550,844 | -0.29(-1.84%) |
Aug 21, 2015 | 16.28 | 16.39 | 15.80 | 15.88 | 6,903,636 | -0.58(-3.55%) |
Aug 20, 2015 | 16.89 | 17.05 | 16.45 | 16.46 | 5,392,443 | -0.54(-3.15%) |
Aug 19, 2015 | 16.89 | 17.22 | 16.80 | 17.00 | 6,811,936 | -0.02(-0.14%) |
Aug 18, 2015 | 17.13 | 17.21 | 16.84 | 17.02 | 3,469,600 | -0.20(-1.18%) |
Aug 17, 2015 | 16.81 | 17.26 | 16.80 | 17.22 | 5,747,446 | +0.36(+2.16%) |
Aug 14, 2015 | 16.41 | 16.89 | 16.41 | 16.86 | 4,776,299 | +0.37(+2.26%) |
Aug 13, 2015 | 16.65 | 16.80 | 16.37 | 16.49 | 4,656,520 | -0.16(-0.97%) |
Aug 12, 2015 | 15.57 | 16.66 | 15.37 | 16.65 | 8,712,201 | +1.05(+6.76%) |
Aug 11, 2015 | 16.03 | 16.15 | 15.48 | 15.59 | 6,370,075 | -0.50(-3.12%) |
Aug 10, 2015 | 15.74 | 16.32 | 15.70 | 16.10 | 6,854,274 | +0.20(+1.28%) |
Aug 07, 2015 | 15.75 | 16.38 | 15.73 | 15.89 | 7,130,178 | +0.14(+0.88%) |
Aug 06, 2015 | 16.21 | 16.21 | 15.56 | 15.76 | 10,545,619 | -0.49(-3.00%) |
Aug 05, 2015 | 16.27 | 17.00 | 16.18 | 16.24 | 8,922,457 | -0.01(-0.05%) |
Aug 04, 2015 | 17.58 | 17.76 | 16.14 | 16.25 | 19,485,454 | -1.81(-10.01%) |
Aug 03, 2015 | 18.16 | 18.33 | 17.80 | 18.06 | 7,243,422 | -0.15(-0.80%) |
Jul 31, 2015 | 18.25 | 18.70 | 18.15 | 18.21 | 4,870,507 | +0.07(+0.40%) |
Jul 30, 2015 | 17.66 | 18.31 | 17.59 | 18.13 | 3,876,430 | +0.41(+2.31%) |
Jul 29, 2015 | 17.78 | 17.85 | 17.55 | 17.72 | 4,259,545 | -0.13(-0.72%) |
Jul 28, 2015 | 17.38 | 17.88 | 17.31 | 17.85 | 6,051,015 | +0.49(+2.83%) |
Jul 27, 2015 | 17.24 | 17.61 | 17.15 | 17.36 | 6,327,417 | +0.12(+0.70%) |
Jul 24, 2015 | 17.38 | 17.43 | 17.21 | 17.24 | 6,518,438 | -0.20(-1.15%) |
Jul 23, 2015 | 17.67 | 17.75 | 17.30 | 17.44 | 5,057,199 | -0.27(-1.50%) |
Jul 22, 2015 | 16.93 | 17.75 | 16.88 | 17.71 | 6,847,760 | +0.74(+4.37%) |
Jul 21, 2015 | 17.36 | 17.38 | 16.89 | 16.97 | 4,814,142 | -0.41(-2.36%) |
Jul 20, 2015 | 17.96 | 17.96 | 17.22 | 17.38 | 8,296,671 | -0.54(-3.01%) |
Jul 17, 2015 | 17.91 | 18.05 | 17.74 | 17.92 | 3,585,761 | -0.01(-0.04%) |
Jul 16, 2015 | 17.67 | 18.09 | 17.54 | 17.92 | 3,603,538 | +0.29(+1.64%) |
Jul 15, 2015 | 17.82 | 17.83 | 17.53 | 17.63 | 3,103,827 | -0.15(-0.86%) |
Jul 14, 2015 | 18.39 | 18.39 | 17.72 | 17.79 | 3,626,002 | -0.12(-0.67%) |
Jul 13, 2015 | 17.63 | 17.92 | 17.43 | 17.91 | 3,767,299 | +0.38(+2.16%) |
Jul 10, 2015 | 17.80 | 17.80 | 17.44 | 17.53 | 6,123,971 | -0.10(-0.59%) |
Jul 09, 2015 | 17.97 | 18.01 | 17.49 | 17.63 | 5,007,234 | -0.17(-0.95%) |
Jul 08, 2015 | 18.47 | 18.58 | 17.76 | 17.80 | 4,560,713 | -0.81(-4.33%) |
Jul 07, 2015 | 18.33 | 18.71 | 18.23 | 18.61 | 6,007,363 | +0.27(+1.49%) |
Jul 06, 2015 | 18.35 | 18.38 | 18.09 | 18.34 | 5,385,222 | +0.13(+0.71%) |
Jul 02, 2015 | 18.25 | 18.21 | 18.21 | 18.21 | 5,393,363 | +0.12(+0.67%) |