Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.28 | 15.30 | 15.18 | 15.19 | 68,344,512 | -0.03(-0.17%) |
Jul 30, 2015 | 15.24 | 15.25 | 15.16 | 15.21 | 59,370,884 | +0.05(+0.32%) |
Jul 29, 2015 | 15.07 | 15.26 | 15.03 | 15.17 | 98,318,944 | +0.16(+1.05%) |
Jul 28, 2015 | 15.11 | 15.12 | 14.96 | 15.01 | 121,105,584 | +0.00(+0.03%) |
Jul 27, 2015 | 14.96 | 15.15 | 14.87 | 15.01 | 115,557,624 | +0.01(+0.09%) |
Jul 24, 2015 | 15.15 | 15.34 | 14.99 | 14.99 | 199,562,576 | +0.16(+1.06%) |
Jul 23, 2015 | 14.99 | 15.01 | 14.80 | 14.83 | 84,744,808 | -0.15(-0.99%) |
Jul 22, 2015 | 14.97 | 15.02 | 14.88 | 14.98 | 118,466,408 | -0.13(-0.87%) |
Jul 21, 2015 | 15.16 | 15.16 | 15.04 | 15.11 | 63,740,748 | -0.14(-0.95%) |
Jul 20, 2015 | 15.32 | 15.33 | 15.18 | 15.26 | 50,814,896 | -0.05(-0.31%) |
Jul 17, 2015 | 15.35 | 15.41 | 15.26 | 15.31 | 50,090,988 | -0.07(-0.43%) |
Jul 16, 2015 | 15.24 | 15.39 | 15.24 | 15.37 | 42,203,152 | +0.19(+1.24%) |
Jul 15, 2015 | 15.35 | 15.36 | 15.16 | 15.18 | 66,426,628 | -0.17(-1.11%) |
Jul 14, 2015 | 15.19 | 15.36 | 15.15 | 15.35 | 57,506,308 | +0.10(+0.69%) |
Jul 13, 2015 | 15.19 | 15.29 | 15.16 | 15.25 | 61,300,500 | +0.10(+0.66%) |
Jul 10, 2015 | 15.14 | 15.24 | 15.04 | 15.15 | 70,902,264 | +0.11(+0.76%) |
Jul 09, 2015 | 15.31 | 15.32 | 15.01 | 15.04 | 75,637,016 | -0.17(-1.15%) |
Jul 08, 2015 | 15.42 | 15.44 | 15.19 | 15.21 | 72,252,480 | -0.22(-1.44%) |
Jul 07, 2015 | 15.44 | 15.47 | 15.26 | 15.43 | 62,617,488 | +0.07(+0.45%) |
Jul 06, 2015 | 15.36 | 15.39 | 15.30 | 15.36 | 59,422,392 | -0.05(-0.34%) |
Jul 02, 2015 | 15.47 | 15.42 | 15.42 | 15.42 | 51,578,372 | +0.07(+0.45%) |
Jul 01, 2015 | 15.36 | 15.37 | 15.22 | 15.35 | 85,688,848 | +0.02(+0.14%) |
Jun 30, 2015 | 15.55 | 15.60 | 15.30 | 15.33 | 72,751,960 | -0.11(-0.70%) |
Jun 29, 2015 | 15.48 | 15.63 | 15.42 | 15.43 | 67,209,448 | -0.15(-0.97%) |
Jun 26, 2015 | 15.70 | 15.71 | 15.49 | 15.58 | 69,544,216 | -0.03(-0.17%) |
Jun 25, 2015 | 15.59 | 15.73 | 15.55 | 15.61 | 110,243,376 | +0.17(+1.12%) |
Jun 24, 2015 | 15.50 | 15.51 | 15.39 | 15.44 | 77,510,688 | -0.06(-0.36%) |
Jun 23, 2015 | 15.35 | 15.64 | 15.32 | 15.49 | 162,160,480 | +0.38(+2.48%) |
Jun 22, 2015 | 15.14 | 15.17 | 15.10 | 15.12 | 54,660,956 | +0.02(+0.14%) |
Jun 19, 2015 | 15.07 | 15.13 | 15.05 | 15.10 | 82,650,720 | -0.01(-0.09%) |
Jun 18, 2015 | 15.02 | 15.14 | 15.00 | 15.11 | 86,526,456 | +0.09(+0.63%) |
Jun 17, 2015 | 14.98 | 15.04 | 14.90 | 15.02 | 70,586,560 | +0.06(+0.38%) |
Jun 16, 2015 | 14.80 | 14.99 | 14.78 | 14.96 | 68,904,312 | +0.11(+0.76%) |
Jun 15, 2015 | 14.90 | 14.91 | 14.84 | 14.85 | 56,702,332 | -0.10(-0.69%) |
Jun 12, 2015 | 14.99 | 15.08 | 14.95 | 14.95 | 59,956,244 | -0.10(-0.66%) |
Jun 11, 2015 | 15.02 | 15.09 | 15.01 | 15.05 | 70,552,184 | +0.07(+0.46%) |
Jun 10, 2015 | 14.92 | 15.00 | 14.92 | 14.98 | 72,561,544 | +0.09(+0.61%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.89 | 14.89 | 55,592,140 | -0.03(-0.23%) |
Jun 08, 2015 | 14.89 | 14.98 | 14.88 | 14.92 | 60,094,676 | +0.01(+0.06%) |
Jun 05, 2015 | 15.17 | 15.17 | 14.89 | 14.92 | 85,089,536 | -0.30(-1.98%) |
Jun 04, 2015 | 15.07 | 15.31 | 15.01 | 15.22 | 130,297,336 | +0.10(+0.69%) |
Jun 03, 2015 | 14.86 | 15.17 | 14.83 | 15.11 | 90,656,192 | +0.29(+1.95%) |
Jun 02, 2015 | 14.83 | 14.90 | 14.79 | 14.83 | 45,215,292 | +0.00(+0.03%) |
Jun 01, 2015 | 14.90 | 14.92 | 14.77 | 14.82 | 65,426,464 | -0.08(-0.55%) |
May 29, 2015 | 14.99 | 15.02 | 14.90 | 14.90 | 69,264,080 | -0.11(-0.75%) |
May 28, 2015 | 15.08 | 15.09 | 14.95 | 15.02 | 45,407,268 | -0.06(-0.43%) |
May 27, 2015 | 14.99 | 15.14 | 14.93 | 15.08 | 84,900,152 | +0.12(+0.81%) |
May 26, 2015 | 14.93 | 15.00 | 14.78 | 14.96 | 94,225,000 | -0.02(-0.12%) |
May 22, 2015 | 15.05 | 14.98 | 14.98 | 14.98 | 61,069,048 | -0.16(-1.03%) |
May 21, 2015 | 14.91 | 15.20 | 14.89 | 15.13 | 96,354,208 | +0.19(+1.30%) |
May 20, 2015 | 14.86 | 14.98 | 14.79 | 14.94 | 63,228,200 | +0.11(+0.73%) |
May 19, 2015 | 15.01 | 15.04 | 14.74 | 14.83 | 88,698,720 | -0.22(-1.43%) |
May 18, 2015 | 14.79 | 15.11 | 14.79 | 15.05 | 138,161,296 | +0.23(+1.57%) |
May 15, 2015 | 14.72 | 14.84 | 14.67 | 14.81 | 65,507,240 | +0.09(+0.59%) |
May 14, 2015 | 14.70 | 14.76 | 14.67 | 14.73 | 55,412,664 | +0.10(+0.68%) |
May 13, 2015 | 14.51 | 14.73 | 14.48 | 14.63 | 80,535,064 | +0.10(+0.71%) |
May 12, 2015 | 14.37 | 14.64 | 14.26 | 14.52 | 95,669,208 | +0.07(+0.51%) |
May 11, 2015 | 14.52 | 14.54 | 14.40 | 14.45 | 49,782,784 | -0.09(-0.59%) |
May 08, 2015 | 14.55 | 14.60 | 14.49 | 14.54 | 64,156,740 | +0.14(+0.96%) |
May 07, 2015 | 14.35 | 14.48 | 14.29 | 14.40 | 52,480,008 | -0.00(-0.03%) |
May 06, 2015 | 14.54 | 14.58 | 14.27 | 14.40 | 71,155,856 | -0.15(-1.01%) |
May 05, 2015 | 14.88 | 14.92 | 14.52 | 14.55 | 73,712,736 | -0.35(-2.35%) |
May 04, 2015 | 14.85 | 14.98 | 14.78 | 14.90 | 49,359,408 | +0.05(+0.32%) |