Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.00 | 15.02 | 14.86 | 14.87 | 80,762,232 | -0.21(-1.38%) |
Jul 30, 2015 | 15.14 | 15.21 | 15.01 | 15.08 | 78,939,640 | +3.28(+27.77%) |
Jul 29, 2015 | 11.92 | 11.98 | 11.66 | 11.80 | 115,862,312 | -3.07(-20.64%) |
Jul 28, 2015 | 14.80 | 14.88 | 14.64 | 14.87 | 98,772,176 | +0.17(+1.19%) |
Jul 27, 2015 | 14.69 | 14.79 | 14.56 | 14.70 | 112,063,456 | -0.19(-1.28%) |
Jul 24, 2015 | 15.12 | 15.16 | 14.84 | 14.89 | 103,829,864 | -0.23(-1.54%) |
Jul 23, 2015 | 15.30 | 15.33 | 15.04 | 15.12 | 124,603,800 | -0.22(-1.46%) |
Jul 22, 2015 | 15.00 | 15.37 | 15.00 | 15.35 | 132,447,944 | +0.31(+2.05%) |
Jul 21, 2015 | 15.06 | 15.11 | 14.99 | 15.04 | 76,604,808 | -0.03(-0.22%) |
Jul 20, 2015 | 15.10 | 15.16 | 15.04 | 15.07 | 86,484,488 | +0.02(+0.11%) |
Jul 17, 2015 | 14.94 | 15.11 | 14.88 | 15.06 | 116,490,104 | +0.12(+0.84%) |
Jul 16, 2015 | 14.90 | 15.03 | 14.86 | 14.93 | 140,680,064 | +0.22(+1.53%) |
Jul 15, 2015 | 14.58 | 14.85 | 14.55 | 14.71 | 207,974,800 | +0.46(+3.21%) |
Jul 14, 2015 | 14.08 | 14.27 | 14.02 | 14.25 | 84,089,392 | +0.09(+0.65%) |
Jul 13, 2015 | 14.12 | 14.18 | 14.06 | 14.16 | 81,655,728 | +0.27(+1.92%) |
Jul 10, 2015 | 13.97 | 14.01 | 13.86 | 13.89 | 87,721,120 | +0.18(+1.34%) |
Jul 09, 2015 | 13.75 | 13.91 | 13.68 | 13.71 | 97,980,944 | +0.19(+1.42%) |
Jul 08, 2015 | 13.66 | 13.72 | 13.49 | 13.52 | 99,740,832 | -0.37(-2.64%) |
Jul 07, 2015 | 14.06 | 14.08 | 13.59 | 13.88 | 138,764,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.96 | 14.15 | 13.90 | 14.09 | 70,572,048 | -0.07(-0.53%) |
Jul 02, 2015 | 14.27 | 14.17 | 14.17 | 14.17 | 77,828,256 | -0.16(-1.10%) |
Jul 01, 2015 | 14.35 | 14.40 | 14.22 | 14.32 | 74,911,320 | +0.17(+1.18%) |
Jun 30, 2015 | 14.21 | 14.25 | 14.02 | 14.16 | 107,037,728 | +0.11(+0.77%) |
Jun 29, 2015 | 14.25 | 14.35 | 14.02 | 14.05 | 118,468,480 | -0.43(-2.99%) |
Jun 26, 2015 | 14.54 | 14.57 | 14.43 | 14.48 | 75,837,704 | +0.03(+0.23%) |
Jun 25, 2015 | 14.61 | 14.65 | 14.43 | 14.45 | 71,799,544 | -0.10(-0.69%) |
Jun 24, 2015 | 14.58 | 14.71 | 14.51 | 14.55 | 70,999,952 | -0.15(-1.02%) |
Jun 23, 2015 | 14.61 | 14.74 | 14.61 | 14.70 | 76,767,504 | +0.17(+1.15%) |
Jun 22, 2015 | 14.44 | 14.58 | 14.43 | 14.53 | 70,269,632 | +0.25(+1.75%) |
Jun 19, 2015 | 14.37 | 14.46 | 14.24 | 14.28 | 100,260,616 | -0.17(-1.21%) |
Jun 18, 2015 | 14.43 | 14.47 | 14.32 | 14.46 | 117,322,120 | +0.01(+0.06%) |
Jun 17, 2015 | 14.63 | 14.64 | 14.39 | 14.45 | 106,633,304 | -0.15(-1.03%) |
Jun 16, 2015 | 14.52 | 14.61 | 14.45 | 14.60 | 56,828,968 | +0.07(+0.46%) |
Jun 15, 2015 | 14.41 | 14.56 | 14.35 | 14.53 | 81,809,592 | +3.39(+30.42%) |
Jun 12, 2015 | 11.16 | 11.25 | 10.91 | 11.14 | 63,897,924 | -3.41(-23.41%) |
Jun 11, 2015 | 14.66 | 14.71 | 14.51 | 14.55 | 92,802,048 | -0.08(-0.57%) |
Jun 10, 2015 | 14.46 | 14.66 | 14.44 | 14.63 | 123,385,312 | +0.23(+1.62%) |
Jun 09, 2015 | 14.18 | 14.43 | 14.14 | 14.40 | 98,663,416 | +0.19(+1.35%) |
Jun 08, 2015 | 14.37 | 14.41 | 14.18 | 14.21 | 83,816,992 | -0.09(-0.64%) |
Jun 05, 2015 | 14.17 | 14.43 | 14.12 | 14.30 | 143,170,624 | +0.34(+2.44%) |
Jun 04, 2015 | 14.03 | 14.12 | 13.91 | 13.96 | 73,319,432 | -0.12(-0.89%) |
Jun 03, 2015 | 13.87 | 14.16 | 13.92 | 14.08 | 107,714,408 | +0.22(+1.56%) |
Jun 02, 2015 | 13.70 | 13.90 | 13.68 | 13.87 | 78,981,208 | +0.14(+1.03%) |
Jun 01, 2015 | 13.75 | 13.80 | 13.66 | 13.72 | 75,874,504 | +0.04(+0.30%) |
May 29, 2015 | 13.82 | 13.82 | 13.66 | 13.68 | 89,552,920 | -0.14(-1.02%) |
May 28, 2015 | 13.87 | 13.87 | 13.75 | 13.82 | 73,474,232 | -0.06(-0.42%) |
May 27, 2015 | 13.73 | 13.89 | 13.72 | 13.88 | 84,408,320 | +0.20(+1.46%) |
May 26, 2015 | 13.87 | 13.87 | 13.63 | 13.68 | 120,609,728 | -0.21(-1.49%) |
May 22, 2015 | 13.87 | 13.89 | 13.89 | 13.89 | 56,714,024 | +0.02(+0.12%) |
May 21, 2015 | 13.86 | 13.89 | 13.73 | 13.87 | 62,760,996 | -0.01(-0.06%) |
May 20, 2015 | 13.92 | 13.97 | 13.79 | 13.88 | 81,568,824 | -0.02(-0.18%) |
May 19, 2015 | 13.76 | 13.92 | 13.75 | 13.91 | 107,450,744 | +0.22(+1.57%) |
May 18, 2015 | 13.53 | 13.72 | 13.53 | 13.69 | 61,566,416 | +0.13(+0.98%) |
May 15, 2015 | 13.70 | 13.70 | 13.52 | 13.56 | 66,246,016 | -0.14(-1.03%) |
May 14, 2015 | 13.71 | 13.76 | 13.64 | 13.70 | 66,787,548 | +0.04(+0.30%) |
May 13, 2015 | 13.63 | 13.70 | 13.57 | 13.66 | 57,021,236 | +0.03(+0.24%) |
May 12, 2015 | 13.65 | 13.67 | 13.56 | 13.63 | 71,877,200 | -0.05(-0.36%) |
May 11, 2015 | 13.64 | 13.75 | 13.63 | 13.68 | 67,776,664 | +0.03(+0.24%) |
May 08, 2015 | 13.53 | 13.65 | 13.45 | 13.64 | 104,104,344 | +0.17(+1.29%) |
May 07, 2015 | 13.46 | 13.54 | 13.34 | 13.47 | 88,969,512 | -0.04(-0.31%) |
May 06, 2015 | 13.57 | 13.68 | 13.34 | 13.51 | 116,242,872 | -0.05(-0.37%) |
May 05, 2015 | 13.62 | 13.77 | 13.54 | 13.56 | 127,907,072 | -0.07(-0.55%) |
May 04, 2015 | 13.38 | 13.64 | 13.37 | 13.63 | 92,315,168 | +0.27(+2.05%) |