Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.37 | 15.43 | 15.23 | 15.40 | 17,422,014 | +0.06(+0.40%) |
Oct 29, 2015 | 15.30 | 15.57 | 15.27 | 15.34 | 20,664,738 | -0.12(-0.78%) |
Oct 28, 2015 | 15.69 | 15.97 | 15.32 | 15.46 | 19,699,442 | -0.13(-0.86%) |
Oct 27, 2015 | 15.62 | 15.73 | 15.53 | 15.60 | 22,026,322 | -0.09(-0.56%) |
Oct 26, 2015 | 16.08 | 16.09 | 15.62 | 15.68 | 16,063,941 | -0.21(-1.31%) |
Oct 23, 2015 | 16.08 | 16.27 | 15.82 | 15.89 | 24,110,540 | -0.05(-0.30%) |
Oct 22, 2015 | 15.78 | 15.94 | 15.68 | 15.94 | 19,463,984 | +0.53(+3.41%) |
Oct 21, 2015 | 15.55 | 15.55 | 15.32 | 15.41 | 23,699,674 | -0.20(-1.29%) |
Oct 20, 2015 | 15.92 | 15.95 | 15.50 | 15.62 | 18,752,652 | -0.24(-1.53%) |
Oct 19, 2015 | 15.77 | 15.93 | 15.56 | 15.86 | 21,209,040 | -0.12(-0.76%) |
Oct 16, 2015 | 16.07 | 16.15 | 15.72 | 15.98 | 35,309,632 | -0.15(-0.92%) |
Oct 15, 2015 | 15.93 | 16.13 | 15.64 | 16.13 | 40,126,404 | +0.20(+1.27%) |
Oct 14, 2015 | 15.86 | 16.05 | 15.76 | 15.93 | 32,917,024 | +0.16(+1.03%) |
Oct 13, 2015 | 16.26 | 16.32 | 15.75 | 15.76 | 45,613,828 | -0.86(-5.18%) |
Oct 12, 2015 | 17.05 | 17.07 | 16.61 | 16.63 | 23,389,448 | -0.38(-2.22%) |
Oct 09, 2015 | 17.00 | 17.17 | 16.76 | 17.00 | 28,639,172 | +0.20(+1.16%) |
Oct 08, 2015 | 16.34 | 16.81 | 16.33 | 16.81 | 34,106,376 | +0.44(+2.67%) |
Oct 07, 2015 | 16.44 | 16.82 | 16.08 | 16.37 | 43,642,380 | +0.31(+1.93%) |
Oct 06, 2015 | 15.97 | 16.24 | 15.92 | 16.06 | 22,727,428 | +0.15(+0.97%) |
Oct 05, 2015 | 15.63 | 15.93 | 15.63 | 15.90 | 38,883,332 | +0.40(+2.61%) |
Oct 02, 2015 | 14.55 | 15.50 | 14.49 | 15.50 | 31,887,846 | +0.73(+4.92%) |
Oct 01, 2015 | 14.81 | 14.92 | 14.47 | 14.77 | 28,428,730 | -0.01(-0.05%) |
Sep 30, 2015 | 14.73 | 14.79 | 14.46 | 14.78 | 33,742,180 | +0.65(+4.62%) |
Sep 29, 2015 | 13.90 | 14.28 | 13.79 | 14.13 | 32,415,502 | +0.23(+1.65%) |
Sep 28, 2015 | 14.37 | 14.40 | 13.90 | 13.90 | 35,155,272 | -0.67(-4.62%) |
Sep 25, 2015 | 14.85 | 14.87 | 14.54 | 14.57 | 42,135,624 | -0.09(-0.60%) |
Sep 24, 2015 | 13.55 | 14.69 | 13.51 | 14.66 | 64,337,728 | +0.53(+3.72%) |
Sep 23, 2015 | 14.69 | 14.70 | 14.12 | 14.13 | 33,713,076 | -0.61(-4.15%) |
Sep 22, 2015 | 14.69 | 14.86 | 14.44 | 14.75 | 34,863,028 | -0.41(-2.71%) |
Sep 21, 2015 | 15.39 | 15.44 | 15.04 | 15.16 | 18,422,120 | -0.15(-0.97%) |
Sep 18, 2015 | 15.99 | 16.03 | 15.31 | 15.31 | 34,280,696 | -0.95(-5.84%) |
Sep 17, 2015 | 16.03 | 16.68 | 16.01 | 16.26 | 25,320,654 | -0.19(-1.15%) |
Sep 16, 2015 | 16.15 | 16.46 | 16.13 | 16.44 | 29,073,612 | +0.56(+3.52%) |
Sep 15, 2015 | 15.68 | 15.97 | 15.68 | 15.88 | 18,618,978 | -0.12(-0.76%) |
Sep 14, 2015 | 15.52 | 16.02 | 15.34 | 16.01 | 19,177,738 | +0.59(+3.80%) |
Sep 11, 2015 | 15.56 | 15.59 | 15.35 | 15.42 | 13,417,725 | -0.17(-1.08%) |
Sep 10, 2015 | 15.29 | 15.73 | 15.24 | 15.59 | 35,149,544 | -0.23(-1.45%) |
Sep 09, 2015 | 16.16 | 16.37 | 15.82 | 15.82 | 16,674,516 | -0.05(-0.34%) |
Sep 08, 2015 | 16.05 | 16.10 | 15.76 | 15.87 | 20,057,900 | +0.32(+2.03%) |
Sep 04, 2015 | 16.03 | 15.55 | 15.55 | 15.55 | 28,846,084 | -0.76(-4.66%) |
Sep 03, 2015 | 15.92 | 16.44 | 15.83 | 16.32 | 39,934,096 | +0.20(+1.21%) |
Sep 02, 2015 | 16.08 | 16.13 | 15.73 | 16.12 | 43,761,240 | +0.14(+0.88%) |
Sep 01, 2015 | 16.13 | 16.34 | 15.88 | 15.98 | 34,662,176 | -0.77(-4.62%) |
Aug 31, 2015 | 16.23 | 16.78 | 16.13 | 16.75 | 30,241,650 | -0.34(-2.01%) |
Aug 28, 2015 | 17.24 | 17.50 | 16.98 | 17.10 | 29,723,350 | -0.40(-2.27%) |
Aug 27, 2015 | 16.97 | 17.60 | 16.97 | 17.49 | 51,780,264 | +0.82(+4.93%) |
Aug 26, 2015 | 16.03 | 16.68 | 15.86 | 16.67 | 33,343,026 | +0.65(+4.03%) |
Aug 25, 2015 | 16.74 | 16.76 | 16.02 | 16.03 | 28,469,654 | -0.14(-0.87%) |
Aug 24, 2015 | 15.70 | 16.62 | 15.50 | 16.17 | 42,985,820 | -0.73(-4.34%) |
Aug 21, 2015 | 17.12 | 17.20 | 16.90 | 16.90 | 30,705,206 | -0.61(-3.50%) |
Aug 20, 2015 | 17.23 | 17.59 | 17.12 | 17.51 | 22,178,680 | +0.18(+1.01%) |
Aug 19, 2015 | 17.49 | 17.55 | 17.02 | 17.34 | 35,088,964 | -0.41(-2.31%) |
Aug 18, 2015 | 17.49 | 18.02 | 17.34 | 17.75 | 31,470,852 | +0.13(+0.76%) |
Aug 17, 2015 | 17.61 | 17.89 | 17.56 | 17.62 | 15,616,828 | -0.09(-0.49%) |
Aug 14, 2015 | 17.76 | 17.90 | 17.67 | 17.70 | 11,295,872 | +0.08(+0.46%) |
Aug 13, 2015 | 17.95 | 17.97 | 17.60 | 17.62 | 31,717,724 | -0.41(-2.28%) |
Aug 12, 2015 | 18.08 | 18.15 | 17.86 | 18.03 | 27,803,720 | -0.14(-0.78%) |
Aug 11, 2015 | 18.24 | 18.33 | 17.91 | 18.17 | 27,292,476 | -0.51(-2.70%) |
Aug 10, 2015 | 18.07 | 18.69 | 18.04 | 18.68 | 25,328,670 | +0.65(+3.58%) |
Aug 07, 2015 | 18.18 | 18.33 | 17.96 | 18.03 | 22,301,118 | -0.29(-1.58%) |
Aug 06, 2015 | 18.46 | 18.58 | 18.24 | 18.32 | 30,539,362 | -0.38(-2.02%) |
Aug 05, 2015 | 18.91 | 18.98 | 18.67 | 18.70 | 14,632,258 | -0.15(-0.82%) |
Aug 04, 2015 | 18.83 | 18.98 | 18.61 | 18.85 | 16,665,642 | -0.03(-0.14%) |