Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.13 | 11.18 | 10.66 | 10.81 | 20,568,892 | -0.08(-0.76%) |
Jul 30, 2015 | 11.32 | 11.49 | 10.65 | 10.89 | 31,715,498 | -0.61(-5.28%) |
Jul 29, 2015 | 11.37 | 11.59 | 11.21 | 11.50 | 35,020,648 | +0.16(+1.38%) |
Jul 28, 2015 | 10.82 | 11.67 | 10.69 | 11.35 | 56,306,592 | +0.88(+8.44%) |
Jul 27, 2015 | 11.00 | 11.56 | 10.27 | 10.46 | 70,476,864 | -0.85(-7.49%) |
Jul 24, 2015 | 12.38 | 12.39 | 11.20 | 11.31 | 61,939,472 | -1.24(-9.90%) |
Jul 23, 2015 | 14.10 | 14.16 | 12.24 | 12.55 | 65,454,136 | -1.31(-9.43%) |
Jul 22, 2015 | 14.27 | 14.32 | 13.67 | 13.86 | 30,794,562 | -0.61(-4.20%) |
Jul 21, 2015 | 14.03 | 14.93 | 13.99 | 14.46 | 30,046,572 | +0.62(+4.45%) |
Jul 20, 2015 | 14.27 | 14.42 | 13.72 | 13.85 | 38,726,752 | -0.76(-5.23%) |
Jul 17, 2015 | 14.88 | 14.88 | 14.31 | 14.61 | 20,482,254 | -0.39(-2.58%) |
Jul 16, 2015 | 15.32 | 15.34 | 14.81 | 15.00 | 13,792,556 | -0.10(-0.67%) |
Jul 15, 2015 | 15.74 | 15.79 | 14.97 | 15.10 | 18,706,960 | -0.64(-4.09%) |
Jul 14, 2015 | 15.39 | 15.84 | 15.27 | 15.74 | 16,181,370 | +0.17(+1.12%) |
Jul 13, 2015 | 15.27 | 15.65 | 14.96 | 15.57 | 17,693,216 | +0.31(+2.06%) |
Jul 10, 2015 | 15.77 | 15.95 | 15.19 | 15.26 | 16,358,516 | -0.04(-0.24%) |
Jul 09, 2015 | 15.65 | 15.78 | 15.27 | 15.29 | 19,581,186 | +0.26(+1.70%) |
Jul 08, 2015 | 15.63 | 15.75 | 14.90 | 15.04 | 22,573,916 | -0.68(-4.35%) |
Jul 07, 2015 | 15.83 | 15.83 | 14.58 | 15.72 | 48,883,524 | -0.54(-3.31%) |
Jul 06, 2015 | 16.30 | 16.51 | 15.96 | 16.26 | 20,244,522 | -0.51(-3.04%) |
Jul 02, 2015 | 16.95 | 16.77 | 16.77 | 16.77 | 14,556,720 | +0.00(+0.00%) |
Jul 01, 2015 | 16.93 | 17.14 | 16.59 | 16.77 | 15,485,747 | -0.20(-1.18%) |
Jun 30, 2015 | 17.75 | 17.79 | 16.87 | 16.97 | 24,144,108 | -0.69(-3.92%) |
Jun 29, 2015 | 17.95 | 18.19 | 17.64 | 17.66 | 14,775,836 | -0.51(-2.81%) |
Jun 26, 2015 | 17.89 | 18.28 | 17.80 | 18.17 | 19,131,618 | +0.18(+1.01%) |
Jun 25, 2015 | 18.59 | 18.83 | 17.83 | 17.99 | 18,639,258 | -0.75(-3.99%) |
Jun 24, 2015 | 18.37 | 19.29 | 18.36 | 18.74 | 25,356,736 | +0.41(+2.24%) |
Jun 23, 2015 | 17.68 | 18.36 | 17.66 | 18.33 | 17,860,700 | +0.65(+3.66%) |
Jun 22, 2015 | 17.95 | 18.04 | 17.67 | 17.68 | 13,839,451 | -0.34(-1.87%) |
Jun 19, 2015 | 18.14 | 18.25 | 17.94 | 18.02 | 17,266,000 | -0.33(-1.79%) |
Jun 18, 2015 | 18.45 | 18.55 | 17.97 | 18.34 | 13,439,957 | +0.10(+0.55%) |
Jun 17, 2015 | 18.19 | 18.34 | 17.81 | 18.24 | 11,501,294 | +0.20(+1.11%) |
Jun 16, 2015 | 17.83 | 18.16 | 17.60 | 18.04 | 11,133,252 | +0.19(+1.07%) |
Jun 15, 2015 | 17.71 | 18.18 | 17.70 | 17.85 | 19,610,936 | -0.20(-1.11%) |
Jun 12, 2015 | 18.09 | 18.11 | 17.79 | 18.05 | 10,344,029 | -0.11(-0.60%) |
Jun 11, 2015 | 18.55 | 18.59 | 18.04 | 18.16 | 13,802,800 | -0.57(-3.06%) |
Jun 10, 2015 | 18.72 | 18.94 | 18.64 | 18.74 | 17,045,682 | +0.49(+2.70%) |
Jun 09, 2015 | 17.86 | 18.43 | 17.80 | 18.24 | 17,348,126 | +0.56(+3.20%) |
Jun 08, 2015 | 18.14 | 18.14 | 17.57 | 17.68 | 12,617,549 | -0.23(-1.27%) |
Jun 05, 2015 | 17.64 | 18.01 | 17.56 | 17.91 | 11,953,355 | +0.12(+0.67%) |
Jun 04, 2015 | 17.91 | 17.95 | 17.68 | 17.79 | 15,946,641 | -0.32(-1.76%) |
Jun 03, 2015 | 18.65 | 18.82 | 18.04 | 18.11 | 18,727,946 | -0.54(-2.88%) |
Jun 02, 2015 | 17.79 | 18.85 | 17.78 | 18.65 | 18,261,400 | +1.01(+5.74%) |
Jun 01, 2015 | 18.00 | 18.00 | 17.59 | 17.63 | 12,667,671 | -0.27(-1.53%) |
May 29, 2015 | 18.27 | 18.29 | 17.91 | 17.91 | 14,745,520 | -0.46(-2.53%) |
May 28, 2015 | 18.29 | 18.44 | 17.97 | 18.37 | 14,555,592 | +0.01(+0.05%) |
May 27, 2015 | 18.25 | 18.55 | 18.14 | 18.36 | 15,528,628 | +0.06(+0.35%) |
May 26, 2015 | 18.86 | 18.91 | 18.11 | 18.30 | 30,352,800 | -0.83(-4.34%) |
May 22, 2015 | 19.31 | 19.13 | 19.13 | 19.13 | 13,469,824 | -0.33(-1.69%) |
May 21, 2015 | 19.36 | 19.65 | 19.00 | 19.46 | 18,698,754 | +0.25(+1.28%) |
May 20, 2015 | 19.48 | 19.48 | 19.03 | 19.21 | 13,974,661 | -0.19(-0.99%) |
May 19, 2015 | 19.79 | 19.91 | 19.34 | 19.40 | 24,402,178 | -0.77(-3.80%) |
May 18, 2015 | 20.63 | 20.67 | 20.09 | 20.17 | 13,781,430 | -0.64(-3.07%) |
May 15, 2015 | 20.75 | 20.92 | 20.48 | 20.81 | 9,900,118 | +0.03(+0.13%) |
May 14, 2015 | 20.76 | 21.23 | 20.65 | 20.78 | 15,427,492 | +0.17(+0.84%) |
May 13, 2015 | 20.80 | 20.96 | 20.47 | 20.60 | 15,700,046 | -0.11(-0.53%) |
May 12, 2015 | 20.94 | 21.05 | 20.65 | 20.71 | 15,096,945 | -0.22(-1.04%) |
May 11, 2015 | 21.32 | 21.51 | 20.84 | 20.93 | 17,528,796 | -0.29(-1.37%) |
May 08, 2015 | 21.21 | 21.52 | 21.07 | 21.22 | 17,357,220 | +0.35(+1.66%) |
May 07, 2015 | 20.72 | 20.98 | 20.49 | 20.88 | 16,908,996 | -0.32(-1.50%) |
May 06, 2015 | 21.55 | 21.57 | 21.00 | 21.20 | 15,277,799 | -0.08(-0.39%) |
May 05, 2015 | 21.48 | 21.64 | 21.17 | 21.28 | 17,688,544 | -0.04(-0.17%) |
May 04, 2015 | 21.71 | 21.84 | 21.19 | 21.32 | 14,668,614 | -0.25(-1.14%) |