Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.19 | 13.35 | 13.10 | 13.19 | 24,908,934 | +0.13(+0.96%) |
Sep 29, 2015 | 12.95 | 13.23 | 12.87 | 13.06 | 19,080,238 | +0.16(+1.25%) |
Sep 28, 2015 | 13.10 | 13.15 | 12.89 | 12.90 | 32,968,572 | -0.21(-1.58%) |
Sep 25, 2015 | 13.43 | 13.47 | 12.92 | 13.11 | 19,562,852 | -0.08(-0.61%) |
Sep 24, 2015 | 13.06 | 13.36 | 12.83 | 13.19 | 22,140,388 | +0.08(+0.58%) |
Sep 23, 2015 | 13.51 | 13.56 | 13.09 | 13.11 | 18,763,286 | -0.44(-3.28%) |
Sep 22, 2015 | 13.88 | 13.97 | 13.44 | 13.56 | 21,571,888 | -0.48(-3.45%) |
Sep 21, 2015 | 14.37 | 14.41 | 13.97 | 14.04 | 16,370,683 | -0.26(-1.82%) |
Sep 18, 2015 | 14.21 | 14.45 | 14.12 | 14.30 | 26,868,228 | -0.08(-0.56%) |
Sep 17, 2015 | 14.40 | 14.64 | 14.29 | 14.38 | 17,443,698 | -0.13(-0.93%) |
Sep 16, 2015 | 14.35 | 14.54 | 14.21 | 14.52 | 13,424,824 | +0.22(+1.57%) |
Sep 15, 2015 | 14.16 | 14.32 | 14.08 | 14.29 | 14,589,070 | +0.29(+2.05%) |
Sep 14, 2015 | 13.92 | 14.10 | 13.91 | 14.01 | 11,306,603 | +0.09(+0.65%) |
Sep 11, 2015 | 13.95 | 14.03 | 13.78 | 13.92 | 11,696,719 | -0.05(-0.39%) |
Sep 10, 2015 | 13.84 | 14.19 | 13.70 | 13.97 | 17,178,932 | +0.09(+0.65%) |
Sep 09, 2015 | 14.13 | 14.27 | 13.86 | 13.88 | 17,201,052 | -0.24(-1.72%) |
Sep 08, 2015 | 14.08 | 14.19 | 14.02 | 14.12 | 16,634,626 | +0.31(+2.21%) |
Sep 04, 2015 | 13.98 | 13.82 | 13.82 | 13.82 | 17,024,490 | -0.33(-2.35%) |
Sep 03, 2015 | 14.17 | 14.48 | 14.13 | 14.15 | 14,813,769 | +0.07(+0.51%) |
Sep 02, 2015 | 14.12 | 14.18 | 13.81 | 14.08 | 14,631,475 | +0.17(+1.23%) |
Sep 01, 2015 | 14.08 | 14.37 | 13.82 | 13.91 | 19,970,438 | -0.53(-3.70%) |
Aug 31, 2015 | 14.33 | 14.55 | 14.23 | 14.44 | 17,965,542 | +0.09(+0.59%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.22 | 14.36 | 12,311,359 | +0.04(+0.31%) |
Aug 27, 2015 | 13.81 | 14.37 | 13.79 | 14.31 | 24,234,370 | +0.63(+4.59%) |
Aug 26, 2015 | 13.65 | 13.78 | 13.21 | 13.68 | 43,052,500 | +0.36(+2.70%) |
Aug 25, 2015 | 13.85 | 14.01 | 13.32 | 13.32 | 29,197,026 | -0.23(-1.72%) |
Aug 24, 2015 | 13.17 | 14.07 | 12.79 | 13.56 | 37,941,188 | -0.34(-2.45%) |
Aug 21, 2015 | 14.20 | 14.40 | 13.88 | 13.90 | 21,630,424 | -0.45(-3.13%) |
Aug 20, 2015 | 14.64 | 14.70 | 14.34 | 14.35 | 14,355,869 | -0.41(-2.80%) |
Aug 19, 2015 | 14.76 | 14.96 | 14.58 | 14.76 | 15,572,883 | -0.08(-0.54%) |
Aug 18, 2015 | 15.23 | 15.23 | 14.78 | 14.84 | 17,025,476 | -0.36(-2.36%) |
Aug 17, 2015 | 14.76 | 15.23 | 14.70 | 15.20 | 16,353,334 | +0.35(+2.34%) |
Aug 14, 2015 | 14.91 | 14.98 | 14.50 | 14.85 | 47,844,588 | -0.37(-2.40%) |
Aug 13, 2015 | 15.51 | 15.58 | 15.17 | 15.22 | 19,348,030 | -0.22(-1.45%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.16 | 15.44 | 16,446,286 | -0.04(-0.23%) |
Aug 11, 2015 | 15.49 | 15.58 | 15.30 | 15.48 | 22,602,182 | -0.23(-1.48%) |
Aug 10, 2015 | 15.32 | 15.79 | 15.29 | 15.71 | 16,335,338 | +0.55(+3.65%) |
Aug 07, 2015 | 14.98 | 15.16 | 14.97 | 15.16 | 15,204,191 | +0.12(+0.77%) |
Aug 06, 2015 | 15.27 | 15.34 | 15.00 | 15.04 | 14,404,667 | -0.16(-1.06%) |
Aug 05, 2015 | 15.16 | 15.38 | 15.10 | 15.20 | 14,909,924 | +0.18(+1.19%) |
Aug 04, 2015 | 15.26 | 15.37 | 15.02 | 15.02 | 19,098,256 | -0.29(-1.92%) |
Aug 03, 2015 | 15.58 | 15.58 | 15.27 | 15.32 | 14,289,327 | -0.18(-1.15%) |
Jul 31, 2015 | 15.64 | 15.71 | 15.46 | 15.49 | 18,016,114 | -0.19(-1.19%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.65 | 15.68 | 13,817,221 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.49 | 15.66 | 13,347,077 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.73 | 15,760,218 | +0.21(+1.38%) |
Jul 27, 2015 | 15.40 | 15.61 | 15.29 | 15.51 | 20,658,594 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,398,856 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.82 | 15,013,406 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,484,742 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,561,265 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,175,662 | +0.00(+0.00%) |
Jul 17, 2015 | 15.98 | 15.98 | 15.79 | 15.86 | 14,998,270 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,215,436 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,220,844 | -0.29(-1.69%) |
Jul 14, 2015 | 17.24 | 17.33 | 16.83 | 16.86 | 31,132,244 | -0.37(-2.18%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.24 | 24,601,908 | +0.48(+2.88%) |
Jul 10, 2015 | 16.81 | 16.95 | 16.70 | 16.75 | 20,586,812 | +0.22(+1.35%) |
Jul 09, 2015 | 16.73 | 16.88 | 16.52 | 16.53 | 15,925,251 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.56 | 21,257,634 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.23 | 16.72 | 17.11 | 23,520,508 | -0.09(-0.52%) |
Jul 06, 2015 | 17.30 | 17.60 | 17.19 | 17.20 | 12,950,256 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,158,311 | +0.09(+0.51%) |