Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.91 | 14.93 | 14.80 | 14.84 | 19,332,350 | -0.04(-0.26%) |
Jul 30, 2015 | 14.74 | 14.90 | 14.67 | 14.88 | 22,087,000 | +0.11(+0.78%) |
Jul 29, 2015 | 14.64 | 14.79 | 14.62 | 14.77 | 29,770,450 | +0.15(+1.05%) |
Jul 28, 2015 | 14.70 | 14.75 | 14.53 | 14.62 | 21,697,300 | -0.01(-0.09%) |
Jul 27, 2015 | 14.52 | 14.68 | 14.48 | 14.63 | 35,629,400 | +0.05(+0.36%) |
Jul 24, 2015 | 14.50 | 14.58 | 14.49 | 14.58 | 29,550,450 | +0.06(+0.39%) |
Jul 23, 2015 | 14.47 | 14.69 | 14.43 | 14.52 | 52,940,900 | +0.00(+0.02%) |
Jul 22, 2015 | 13.90 | 14.59 | 13.89 | 14.52 | 151,682,848 | +1.06(+7.84%) |
Jul 21, 2015 | 13.56 | 13.59 | 13.40 | 13.46 | 83,747,952 | -0.10(-0.73%) |
Jul 20, 2015 | 13.31 | 13.63 | 13.30 | 13.56 | 48,642,300 | +0.32(+2.42%) |
Jul 17, 2015 | 13.17 | 13.29 | 13.14 | 13.24 | 28,056,600 | +0.07(+0.53%) |
Jul 16, 2015 | 13.23 | 13.27 | 13.09 | 13.17 | 38,880,900 | -0.05(-0.41%) |
Jul 15, 2015 | 13.15 | 13.26 | 13.07 | 13.22 | 28,463,750 | +0.11(+0.87%) |
Jul 14, 2015 | 13.16 | 13.22 | 13.08 | 13.11 | 29,883,800 | -0.05(-0.39%) |
Jul 13, 2015 | 12.92 | 13.17 | 12.87 | 13.16 | 36,274,052 | +0.37(+2.91%) |
Jul 10, 2015 | 12.60 | 12.81 | 12.56 | 12.79 | 39,246,252 | +0.25(+1.95%) |
Jul 09, 2015 | 12.45 | 12.62 | 12.35 | 12.54 | 41,057,200 | +0.29(+2.33%) |
Jul 08, 2015 | 12.39 | 12.49 | 12.23 | 12.26 | 26,113,950 | -0.15(-1.24%) |
Jul 07, 2015 | 12.12 | 12.46 | 12.11 | 12.41 | 29,652,450 | +0.27(+2.21%) |
Jul 06, 2015 | 12.00 | 12.20 | 11.95 | 12.14 | 26,786,950 | -0.05(-0.39%) |
Jul 02, 2015 | 12.18 | 12.19 | 12.19 | 12.19 | 16,990,000 | +0.06(+0.49%) |
Jul 01, 2015 | 12.13 | 12.23 | 12.07 | 12.13 | 11,881,850 | +0.03(+0.26%) |
Jun 30, 2015 | 12.06 | 12.17 | 11.99 | 12.10 | 18,803,100 | +0.10(+0.82%) |
Jun 29, 2015 | 12.08 | 12.14 | 11.99 | 12.00 | 18,648,700 | -0.19(-1.54%) |
Jun 26, 2015 | 12.16 | 12.26 | 12.11 | 12.19 | 12,976,250 | +0.04(+0.34%) |
Jun 25, 2015 | 12.28 | 12.30 | 12.14 | 12.15 | 12,436,800 | -0.06(-0.52%) |
Jun 24, 2015 | 12.30 | 12.31 | 12.21 | 12.21 | 15,258,050 | -0.10(-0.79%) |
Jun 23, 2015 | 12.42 | 12.45 | 12.28 | 12.31 | 19,744,400 | -0.08(-0.62%) |
Jun 22, 2015 | 12.35 | 12.46 | 12.34 | 12.38 | 25,373,700 | +0.08(+0.64%) |
Jun 19, 2015 | 12.10 | 12.31 | 12.08 | 12.31 | 34,909,500 | +0.18(+1.50%) |
Jun 18, 2015 | 12.16 | 12.21 | 12.11 | 12.12 | 19,289,150 | -0.01(-0.11%) |
Jun 17, 2015 | 12.01 | 12.14 | 12.01 | 12.14 | 22,772,850 | +0.12(+1.04%) |
Jun 16, 2015 | 12.05 | 12.10 | 11.96 | 12.01 | 19,247,600 | -0.07(-0.59%) |
Jun 15, 2015 | 12.15 | 12.17 | 12.05 | 12.08 | 22,106,100 | -0.11(-0.92%) |
Jun 12, 2015 | 12.10 | 12.25 | 12.08 | 12.20 | 21,586,350 | +0.08(+0.64%) |
Jun 11, 2015 | 12.18 | 12.26 | 12.11 | 12.12 | 12,122,700 | -0.06(-0.46%) |
Jun 10, 2015 | 12.11 | 12.19 | 12.11 | 12.17 | 11,238,250 | +0.06(+0.48%) |
Jun 09, 2015 | 12.14 | 12.17 | 12.10 | 12.12 | 16,978,050 | -0.05(-0.38%) |
Jun 08, 2015 | 12.24 | 12.26 | 12.16 | 12.16 | 21,849,450 | -0.11(-0.93%) |
Jun 05, 2015 | 12.16 | 12.30 | 12.03 | 12.28 | 39,650,552 | +0.04(+0.36%) |
Jun 04, 2015 | 12.12 | 12.28 | 12.06 | 12.23 | 25,425,850 | +0.01(+0.11%) |
Jun 03, 2015 | 12.18 | 12.27 | 12.16 | 12.22 | 19,766,150 | +0.01(+0.05%) |
Jun 02, 2015 | 12.26 | 12.34 | 12.20 | 12.21 | 18,570,500 | -0.09(-0.70%) |
Jun 01, 2015 | 12.30 | 12.38 | 12.25 | 12.30 | 19,810,900 | -0.01(-0.10%) |
May 29, 2015 | 12.56 | 12.57 | 12.27 | 12.31 | 39,456,252 | -0.28(-2.21%) |
May 28, 2015 | 12.35 | 12.72 | 12.34 | 12.59 | 44,694,200 | +0.34(+2.76%) |
May 27, 2015 | 12.46 | 12.49 | 12.25 | 12.25 | 37,238,152 | -0.19(-1.55%) |
May 26, 2015 | 12.49 | 12.53 | 12.38 | 12.44 | 23,873,750 | -0.09(-0.68%) |
May 22, 2015 | 12.70 | 12.53 | 12.53 | 12.53 | 27,515,000 | -0.14(-1.09%) |
May 21, 2015 | 12.57 | 12.67 | 12.50 | 12.67 | 21,938,050 | +0.10(+0.81%) |
May 20, 2015 | 12.66 | 12.72 | 12.54 | 12.56 | 26,006,750 | -0.17(-1.34%) |
May 19, 2015 | 12.75 | 12.80 | 12.63 | 12.73 | 19,003,450 | +0.01(+0.10%) |
May 18, 2015 | 12.65 | 12.73 | 12.62 | 12.72 | 20,201,150 | +0.07(+0.59%) |
May 15, 2015 | 12.70 | 12.73 | 12.58 | 12.65 | 21,898,400 | -0.04(-0.34%) |
May 14, 2015 | 12.72 | 12.77 | 12.62 | 12.69 | 18,040,850 | -0.02(-0.12%) |
May 13, 2015 | 12.72 | 12.79 | 12.68 | 12.71 | 16,312,950 | -0.00(-0.04%) |
May 12, 2015 | 12.61 | 12.75 | 12.55 | 12.71 | 14,528,650 | -0.00(-0.02%) |
May 11, 2015 | 12.61 | 12.75 | 12.57 | 12.71 | 20,829,100 | +0.04(+0.29%) |
May 08, 2015 | 12.72 | 12.75 | 12.64 | 12.68 | 22,175,850 | +0.10(+0.80%) |
May 07, 2015 | 12.54 | 12.67 | 12.51 | 12.58 | 15,941,750 | +0.03(+0.25%) |
May 06, 2015 | 12.51 | 12.56 | 12.37 | 12.54 | 25,943,850 | +0.03(+0.25%) |
May 05, 2015 | 12.64 | 12.70 | 12.50 | 12.51 | 21,053,950 | -0.16(-1.25%) |
May 04, 2015 | 12.73 | 12.84 | 12.67 | 12.67 | 15,931,000 | -0.01(-0.07%) |