Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.65 | 18.06 | 17.60 | 17.88 | 46,300,588 | +0.42(+2.38%) |
Jun 29, 2015 | 17.46 | 17.73 | 17.38 | 17.47 | 52,170,312 | -0.34(-1.90%) |
Jun 26, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 57,576,508 | -0.11(-0.63%) |
Jun 25, 2015 | 17.76 | 18.09 | 17.68 | 17.92 | 42,686,444 | +0.24(+1.36%) |
Jun 24, 2015 | 17.80 | 17.82 | 17.58 | 17.68 | 36,181,724 | -0.17(-0.93%) |
Jun 23, 2015 | 17.35 | 17.87 | 17.24 | 17.84 | 58,015,436 | +0.53(+3.03%) |
Jun 22, 2015 | 17.48 | 17.63 | 17.05 | 17.32 | 68,392,840 | -0.18(-1.04%) |
Jun 19, 2015 | 17.49 | 17.59 | 17.34 | 17.50 | 36,945,192 | +0.04(+0.24%) |
Jun 18, 2015 | 17.47 | 17.56 | 17.33 | 17.46 | 41,736,476 | +0.10(+0.57%) |
Jun 17, 2015 | 16.81 | 17.62 | 16.80 | 17.36 | 82,649,320 | +0.49(+2.88%) |
Jun 16, 2015 | 16.68 | 16.90 | 16.61 | 16.87 | 29,769,074 | +0.18(+1.09%) |
Jun 15, 2015 | 16.65 | 16.75 | 16.40 | 16.69 | 32,778,658 | -0.02(-0.12%) |
Jun 12, 2015 | 16.68 | 16.90 | 16.68 | 16.71 | 21,335,024 | -0.05(-0.29%) |
Jun 11, 2015 | 16.88 | 16.96 | 16.70 | 16.76 | 30,650,218 | +0.05(+0.28%) |
Jun 10, 2015 | 16.79 | 16.93 | 16.57 | 16.71 | 51,802,616 | -0.35(-2.07%) |
Jun 09, 2015 | 17.03 | 17.18 | 16.94 | 17.07 | 39,138,868 | -0.02(-0.11%) |
Jun 08, 2015 | 16.72 | 17.25 | 16.69 | 17.09 | 75,205,120 | +0.48(+2.87%) |
Jun 05, 2015 | 16.40 | 16.65 | 16.38 | 16.61 | 45,330,388 | +0.21(+1.31%) |
Jun 04, 2015 | 16.50 | 16.62 | 16.38 | 16.39 | 36,772,140 | -0.20(-1.23%) |
Jun 03, 2015 | 16.55 | 16.71 | 16.47 | 16.60 | 26,714,458 | +0.04(+0.26%) |
Jun 02, 2015 | 16.59 | 16.63 | 16.42 | 16.56 | 31,966,334 | -0.07(-0.44%) |
Jun 01, 2015 | 16.76 | 16.76 | 16.50 | 16.63 | 37,555,620 | -0.09(-0.54%) |
May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 56,839,244 | -0.04(-0.26%) |
May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 54,700,348 | +0.27(+1.62%) |
May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 51,117,088 | -0.00(-0.01%) |
May 26, 2015 | 16.51 | 16.79 | 16.43 | 16.50 | 52,463,908 | -0.02(-0.11%) |
May 22, 2015 | 16.36 | 16.52 | 16.52 | 16.52 | 33,346,498 | +0.14(+0.86%) |
May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 29,558,144 | +0.08(+0.52%) |
May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 56,304,824 | -0.19(-1.13%) |
May 19, 2015 | 16.56 | 16.73 | 16.41 | 16.48 | 55,079,876 | -0.11(-0.65%) |
May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 50,285,504 | -0.01(-0.04%) |
May 15, 2015 | 16.26 | 16.63 | 16.17 | 16.59 | 67,913,440 | +0.32(+1.94%) |
May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 43,428,552 | +0.06(+0.38%) |
May 13, 2015 | 16.51 | 16.55 | 16.15 | 16.21 | 81,593,368 | -0.10(-0.64%) |
May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 95,321,784 | +0.35(+2.19%) |
May 11, 2015 | 15.75 | 16.19 | 15.72 | 15.97 | 85,064,832 | +0.19(+1.22%) |
May 08, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 70,023,536 | -0.01(-0.08%) |
May 07, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 141,801,808 | +0.42(+2.76%) |
May 06, 2015 | 15.61 | 15.63 | 15.21 | 15.36 | 78,640,376 | -0.17(-1.08%) |
May 05, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 86,921,080 | +0.16(+1.06%) |
May 04, 2015 | 15.21 | 15.65 | 15.14 | 15.37 | 66,491,052 | +0.30(+1.98%) |
May 01, 2015 | 15.33 | 15.45 | 14.69 | 15.07 | 79,225,328 | -0.00(-0.01%) |
Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 58,616,712 | -0.43(-2.75%) |
Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 59,030,128 | +0.13(+0.86%) |
Apr 28, 2015 | 15.65 | 15.70 | 15.20 | 15.37 | 91,266,344 | -0.07(-0.46%) |
Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 175,077,008 | +0.88(+6.01%) |
Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 36,417,644 | -0.01(-0.08%) |
Apr 23, 2015 | 14.55 | 14.77 | 14.48 | 14.57 | 66,159,988 | -0.06(-0.38%) |
Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 117,920,664 | +0.67(+4.79%) |
Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 51,457,512 | +0.28(+2.02%) |
Apr 20, 2015 | 13.79 | 13.86 | 13.59 | 13.68 | 38,386,136 | -0.10(-0.73%) |
Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 37,048,888 | +0.01(+0.04%) |
Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 24,877,108 | -0.08(-0.54%) |
Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 29,276,234 | +0.02(+0.18%) |
Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 45,379,168 | -0.15(-1.11%) |
Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 56,368,796 | -0.07(-0.53%) |
Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 61,015,136 | +0.05(+0.39%) |
Apr 09, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 56,990,548 | +0.16(+1.17%) |
Apr 08, 2015 | 13.88 | 14.06 | 13.72 | 13.84 | 94,503,848 | +0.29(+2.17%) |
Apr 07, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 65,180,172 | +0.01(+0.07%) |
Apr 06, 2015 | 13.20 | 13.85 | 13.17 | 13.54 | 186,789,648 | +0.81(+6.34%) |
Apr 02, 2015 | 12.68 | 12.73 | 12.73 | 12.73 | 75,156,000 | +0.23(+1.82%) |