Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.20 | 11.25 | 10.72 | 10.88 | 20,448,096 | -0.08(-0.76%) |
Jul 30, 2015 | 11.38 | 11.56 | 10.71 | 10.96 | 31,529,242 | -0.61(-5.28%) |
Jul 29, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 34,814,984 | +0.16(+1.38%) |
Jul 28, 2015 | 10.88 | 11.74 | 10.76 | 11.41 | 55,975,920 | +0.89(+8.44%) |
Jul 27, 2015 | 11.06 | 11.63 | 10.33 | 10.52 | 70,062,976 | -0.85(-7.49%) |
Jul 24, 2015 | 12.45 | 12.46 | 11.26 | 11.38 | 61,575,720 | -1.25(-9.90%) |
Jul 23, 2015 | 14.18 | 14.24 | 12.31 | 12.63 | 65,069,744 | -1.31(-9.43%) |
Jul 22, 2015 | 14.36 | 14.40 | 13.75 | 13.94 | 30,613,716 | -0.61(-4.20%) |
Jul 21, 2015 | 14.12 | 15.01 | 14.07 | 14.55 | 29,870,118 | +0.62(+4.45%) |
Jul 20, 2015 | 14.36 | 14.50 | 13.80 | 13.93 | 38,499,320 | -0.77(-5.23%) |
Jul 17, 2015 | 14.97 | 14.97 | 14.39 | 14.70 | 20,361,968 | -0.39(-2.58%) |
Jul 16, 2015 | 15.41 | 15.43 | 14.90 | 15.09 | 13,711,556 | -0.10(-0.67%) |
Jul 15, 2015 | 15.84 | 15.88 | 15.06 | 15.19 | 18,597,100 | -0.65(-4.09%) |
Jul 14, 2015 | 15.49 | 15.93 | 15.36 | 15.84 | 16,086,342 | +0.18(+1.12%) |
Jul 13, 2015 | 15.36 | 15.74 | 15.05 | 15.66 | 17,589,308 | +0.32(+2.05%) |
Jul 10, 2015 | 15.86 | 16.04 | 15.28 | 15.35 | 16,261,955 | -0.04(-0.24%) |
Jul 09, 2015 | 15.74 | 15.88 | 15.36 | 15.38 | 19,465,602 | +0.26(+1.70%) |
Jul 08, 2015 | 15.72 | 15.84 | 14.99 | 15.13 | 22,440,668 | -0.69(-4.35%) |
Jul 07, 2015 | 15.92 | 15.92 | 14.67 | 15.81 | 48,594,972 | -0.54(-3.31%) |
Jul 06, 2015 | 16.40 | 16.61 | 16.05 | 16.35 | 20,125,024 | -0.51(-3.04%) |
Jul 02, 2015 | 17.05 | 16.87 | 16.87 | 16.87 | 14,470,795 | +0.00(+0.00%) |
Jul 01, 2015 | 17.03 | 17.24 | 16.69 | 16.87 | 15,394,338 | -0.20(-1.18%) |
Jun 30, 2015 | 17.86 | 17.89 | 16.97 | 17.07 | 24,001,592 | -0.70(-3.92%) |
Jun 29, 2015 | 18.06 | 18.30 | 17.75 | 17.77 | 14,688,617 | -0.51(-2.81%) |
Jun 26, 2015 | 18.00 | 18.39 | 17.90 | 18.28 | 19,018,688 | +0.18(+1.01%) |
Jun 25, 2015 | 18.70 | 18.94 | 17.94 | 18.10 | 18,529,234 | -0.75(-3.99%) |
Jun 24, 2015 | 18.48 | 19.41 | 18.47 | 18.85 | 25,207,060 | +0.41(+2.24%) |
Jun 23, 2015 | 17.78 | 18.47 | 17.77 | 18.44 | 17,755,272 | +0.65(+3.66%) |
Jun 22, 2015 | 18.06 | 18.15 | 17.78 | 17.78 | 13,757,760 | -0.34(-1.87%) |
Jun 19, 2015 | 18.25 | 18.36 | 18.05 | 18.12 | 17,164,084 | -0.33(-1.79%) |
Jun 18, 2015 | 18.56 | 18.66 | 18.08 | 18.45 | 13,360,624 | +0.10(+0.55%) |
Jun 17, 2015 | 18.30 | 18.45 | 17.91 | 18.35 | 11,433,405 | +0.20(+1.11%) |
Jun 16, 2015 | 17.93 | 18.27 | 17.70 | 18.15 | 11,067,535 | +0.19(+1.07%) |
Jun 15, 2015 | 17.81 | 18.29 | 17.80 | 17.96 | 19,495,178 | -0.20(-1.11%) |
Jun 12, 2015 | 18.20 | 18.22 | 17.89 | 18.16 | 10,282,970 | -0.11(-0.60%) |
Jun 11, 2015 | 18.66 | 18.70 | 18.15 | 18.27 | 13,721,325 | -0.58(-3.06%) |
Jun 10, 2015 | 18.83 | 19.05 | 18.75 | 18.85 | 16,945,066 | +0.50(+2.70%) |
Jun 09, 2015 | 17.97 | 18.54 | 17.90 | 18.35 | 17,245,724 | +0.57(+3.20%) |
Jun 08, 2015 | 18.24 | 18.24 | 17.68 | 17.78 | 12,543,070 | -0.23(-1.27%) |
Jun 05, 2015 | 17.75 | 18.11 | 17.67 | 18.01 | 11,882,797 | +0.12(+0.67%) |
Jun 04, 2015 | 18.01 | 18.06 | 17.78 | 17.89 | 15,852,512 | -0.32(-1.76%) |
Jun 03, 2015 | 18.76 | 18.93 | 18.15 | 18.22 | 18,617,398 | -0.54(-2.88%) |
Jun 02, 2015 | 17.89 | 18.96 | 17.89 | 18.76 | 18,153,608 | +1.02(+5.74%) |
Jun 01, 2015 | 18.11 | 18.11 | 17.69 | 17.74 | 12,592,896 | -0.27(-1.53%) |
May 29, 2015 | 18.38 | 18.40 | 18.01 | 18.01 | 14,658,481 | -0.47(-2.53%) |
May 28, 2015 | 18.40 | 18.55 | 18.08 | 18.48 | 14,469,673 | +0.01(+0.05%) |
May 27, 2015 | 18.36 | 18.66 | 18.24 | 18.47 | 15,436,966 | +0.06(+0.35%) |
May 26, 2015 | 18.98 | 19.02 | 18.22 | 18.41 | 30,173,634 | -0.83(-4.34%) |
May 22, 2015 | 19.43 | 19.24 | 19.24 | 19.24 | 13,390,315 | -0.33(-1.69%) |
May 21, 2015 | 19.47 | 19.76 | 19.11 | 19.57 | 18,588,380 | +0.25(+1.28%) |
May 20, 2015 | 19.60 | 19.60 | 19.14 | 19.32 | 13,892,172 | -0.19(-0.99%) |
May 19, 2015 | 19.91 | 20.03 | 19.45 | 19.52 | 24,258,138 | -0.77(-3.80%) |
May 18, 2015 | 20.75 | 20.79 | 20.20 | 20.29 | 13,700,081 | -0.64(-3.07%) |
May 15, 2015 | 20.87 | 21.05 | 20.60 | 20.93 | 9,841,679 | +0.03(+0.13%) |
May 14, 2015 | 20.88 | 21.36 | 20.77 | 20.90 | 15,336,427 | +0.17(+0.84%) |
May 13, 2015 | 20.92 | 21.08 | 20.59 | 20.73 | 15,607,372 | -0.11(-0.53%) |
May 12, 2015 | 21.07 | 21.17 | 20.77 | 20.84 | 15,007,831 | -0.22(-1.04%) |
May 11, 2015 | 21.45 | 21.63 | 20.97 | 21.06 | 17,425,328 | -0.29(-1.37%) |
May 08, 2015 | 21.33 | 21.64 | 21.19 | 21.35 | 17,254,764 | +0.35(+1.66%) |
May 07, 2015 | 20.85 | 21.10 | 20.61 | 21.00 | 16,809,186 | -0.32(-1.50%) |
May 06, 2015 | 21.68 | 21.70 | 21.12 | 21.32 | 15,187,618 | -0.08(-0.39%) |
May 05, 2015 | 21.61 | 21.77 | 21.30 | 21.41 | 17,584,132 | -0.04(-0.17%) |
May 04, 2015 | 21.84 | 21.97 | 21.31 | 21.44 | 14,582,029 | -0.25(-1.14%) |