Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.00 | 15.02 | 14.86 | 14.87 | 80,764,560 | -0.21(-1.38%) |
Jul 30, 2015 | 15.14 | 15.21 | 15.01 | 15.08 | 78,941,920 | +3.28(+27.77%) |
Jul 29, 2015 | 11.92 | 11.98 | 11.66 | 11.80 | 115,865,656 | -3.07(-20.64%) |
Jul 28, 2015 | 14.80 | 14.88 | 14.64 | 14.87 | 98,775,032 | +0.17(+1.19%) |
Jul 27, 2015 | 14.69 | 14.79 | 14.56 | 14.70 | 112,066,696 | -0.19(-1.29%) |
Jul 24, 2015 | 15.12 | 15.16 | 14.84 | 14.89 | 103,832,864 | -0.23(-1.54%) |
Jul 23, 2015 | 15.30 | 15.33 | 15.04 | 15.12 | 124,607,400 | -0.22(-1.46%) |
Jul 22, 2015 | 15.00 | 15.37 | 15.00 | 15.35 | 132,451,776 | +0.31(+2.05%) |
Jul 21, 2015 | 15.06 | 15.11 | 14.99 | 15.04 | 76,607,024 | -0.03(-0.22%) |
Jul 20, 2015 | 15.10 | 15.16 | 15.04 | 15.07 | 86,486,984 | +0.02(+0.11%) |
Jul 17, 2015 | 14.94 | 15.10 | 14.88 | 15.05 | 116,493,472 | +0.12(+0.84%) |
Jul 16, 2015 | 14.90 | 15.03 | 14.86 | 14.93 | 140,684,128 | +0.22(+1.53%) |
Jul 15, 2015 | 14.58 | 14.85 | 14.55 | 14.71 | 207,980,800 | +0.46(+3.21%) |
Jul 14, 2015 | 14.08 | 14.26 | 14.02 | 14.25 | 84,091,824 | +0.09(+0.65%) |
Jul 13, 2015 | 14.12 | 14.18 | 14.06 | 14.16 | 81,658,088 | +0.27(+1.92%) |
Jul 10, 2015 | 13.97 | 14.01 | 13.86 | 13.89 | 87,723,656 | +0.18(+1.34%) |
Jul 09, 2015 | 13.75 | 13.91 | 13.68 | 13.71 | 97,983,776 | +0.19(+1.42%) |
Jul 08, 2015 | 13.66 | 13.72 | 13.49 | 13.52 | 99,743,712 | -0.37(-2.64%) |
Jul 07, 2015 | 14.06 | 14.08 | 13.59 | 13.88 | 138,768,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.96 | 14.15 | 13.90 | 14.09 | 70,574,088 | -0.07(-0.53%) |
Jul 02, 2015 | 14.27 | 14.16 | 14.16 | 14.16 | 77,830,504 | -0.16(-1.10%) |
Jul 01, 2015 | 14.35 | 14.40 | 14.21 | 14.32 | 74,913,480 | +0.17(+1.18%) |
Jun 30, 2015 | 14.21 | 14.25 | 14.02 | 14.16 | 107,040,816 | +0.11(+0.77%) |
Jun 29, 2015 | 14.25 | 14.35 | 14.02 | 14.05 | 118,471,896 | -0.43(-2.99%) |
Jun 26, 2015 | 14.54 | 14.57 | 14.43 | 14.48 | 75,839,896 | +0.03(+0.23%) |
Jun 25, 2015 | 14.61 | 14.65 | 14.43 | 14.45 | 71,801,616 | -0.10(-0.69%) |
Jun 24, 2015 | 14.58 | 14.71 | 14.51 | 14.55 | 71,002,000 | -0.15(-1.02%) |
Jun 23, 2015 | 14.61 | 14.74 | 14.61 | 14.70 | 76,769,720 | +0.17(+1.14%) |
Jun 22, 2015 | 14.44 | 14.58 | 14.43 | 14.53 | 70,271,664 | +0.25(+1.75%) |
Jun 19, 2015 | 14.37 | 14.46 | 14.24 | 14.28 | 100,263,512 | -0.17(-1.21%) |
Jun 18, 2015 | 14.43 | 14.47 | 14.32 | 14.46 | 117,325,504 | +0.01(+0.06%) |
Jun 17, 2015 | 14.63 | 14.63 | 14.39 | 14.45 | 106,636,384 | -0.15(-1.03%) |
Jun 16, 2015 | 14.52 | 14.61 | 14.45 | 14.60 | 56,830,608 | +0.07(+0.46%) |
Jun 15, 2015 | 14.41 | 14.56 | 14.35 | 14.53 | 81,811,960 | +3.39(+30.42%) |
Jun 12, 2015 | 11.16 | 11.25 | 10.91 | 11.14 | 63,899,772 | -3.41(-23.41%) |
Jun 11, 2015 | 14.66 | 14.71 | 14.51 | 14.55 | 92,804,728 | -0.08(-0.57%) |
Jun 10, 2015 | 14.46 | 14.66 | 14.44 | 14.63 | 123,388,880 | +0.23(+1.62%) |
Jun 09, 2015 | 14.18 | 14.43 | 14.14 | 14.40 | 98,666,264 | +0.19(+1.35%) |
Jun 08, 2015 | 14.36 | 14.41 | 14.18 | 14.21 | 83,819,416 | -0.09(-0.64%) |
Jun 05, 2015 | 14.17 | 14.43 | 14.12 | 14.30 | 143,174,752 | +0.34(+2.44%) |
Jun 04, 2015 | 14.03 | 14.12 | 13.91 | 13.96 | 73,321,552 | -0.12(-0.89%) |
Jun 03, 2015 | 13.87 | 14.16 | 13.92 | 14.08 | 107,717,520 | +0.22(+1.56%) |
Jun 02, 2015 | 13.70 | 13.90 | 13.68 | 13.87 | 78,983,488 | +0.14(+1.03%) |
Jun 01, 2015 | 13.75 | 13.80 | 13.66 | 13.72 | 75,876,688 | +0.04(+0.30%) |
May 29, 2015 | 13.82 | 13.82 | 13.66 | 13.68 | 89,555,496 | -0.14(-1.02%) |
May 28, 2015 | 13.87 | 13.87 | 13.75 | 13.82 | 73,476,352 | -0.06(-0.42%) |
May 27, 2015 | 13.73 | 13.89 | 13.72 | 13.88 | 84,410,752 | +0.20(+1.46%) |
May 26, 2015 | 13.87 | 13.87 | 13.62 | 13.68 | 120,613,208 | -0.21(-1.49%) |
May 22, 2015 | 13.87 | 13.89 | 13.89 | 13.89 | 56,715,660 | +0.02(+0.12%) |
May 21, 2015 | 13.86 | 13.89 | 13.73 | 13.87 | 62,762,804 | -0.01(-0.06%) |
May 20, 2015 | 13.92 | 13.97 | 13.79 | 13.88 | 81,571,176 | -0.02(-0.18%) |
May 19, 2015 | 13.76 | 13.92 | 13.75 | 13.91 | 107,453,840 | +0.22(+1.57%) |
May 18, 2015 | 13.53 | 13.72 | 13.53 | 13.69 | 61,568,192 | +0.13(+0.98%) |
May 15, 2015 | 13.70 | 13.70 | 13.52 | 13.56 | 66,247,924 | -0.14(-1.03%) |
May 14, 2015 | 13.71 | 13.76 | 13.64 | 13.70 | 66,789,472 | +0.04(+0.30%) |
May 13, 2015 | 13.63 | 13.70 | 13.57 | 13.66 | 57,022,876 | +0.03(+0.24%) |
May 12, 2015 | 13.65 | 13.67 | 13.56 | 13.62 | 71,879,272 | -0.05(-0.36%) |
May 11, 2015 | 13.64 | 13.75 | 13.62 | 13.67 | 67,778,616 | +0.03(+0.24%) |
May 08, 2015 | 13.53 | 13.65 | 13.45 | 13.64 | 104,107,344 | +0.17(+1.29%) |
May 07, 2015 | 13.46 | 13.54 | 13.34 | 13.47 | 88,972,080 | -0.04(-0.31%) |
May 06, 2015 | 13.57 | 13.67 | 13.33 | 13.51 | 116,246,224 | -0.05(-0.37%) |
May 05, 2015 | 13.62 | 13.77 | 13.54 | 13.56 | 127,910,760 | -0.07(-0.55%) |
May 04, 2015 | 13.38 | 13.64 | 13.37 | 13.63 | 92,317,832 | +0.27(+2.05%) |