Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.03 | 14.05 | 13.95 | 13.99 | 35,336,460 | -0.04(-0.32%) |
Jul 30, 2015 | 14.01 | 14.04 | 13.96 | 14.03 | 30,154,676 | +0.00(+0.00%) |
Jul 29, 2015 | 13.94 | 14.04 | 13.91 | 14.03 | 48,443,524 | +0.14(+1.00%) |
Jul 28, 2015 | 13.95 | 13.95 | 13.81 | 13.89 | 43,446,348 | +0.06(+0.40%) |
Jul 27, 2015 | 13.84 | 13.88 | 13.79 | 13.84 | 50,952,840 | -0.10(-0.72%) |
Jul 24, 2015 | 14.06 | 14.07 | 13.92 | 13.94 | 47,065,840 | -0.13(-0.95%) |
Jul 23, 2015 | 14.21 | 14.22 | 14.04 | 14.07 | 53,524,528 | -0.12(-0.86%) |
Jul 22, 2015 | 14.09 | 14.21 | 14.08 | 14.19 | 53,359,972 | +0.11(+0.75%) |
Jul 21, 2015 | 14.11 | 14.17 | 14.06 | 14.09 | 35,704,492 | -0.02(-0.12%) |
Jul 20, 2015 | 14.13 | 14.15 | 14.07 | 14.11 | 37,112,028 | +0.02(+0.12%) |
Jul 17, 2015 | 14.12 | 14.13 | 14.03 | 14.09 | 32,627,004 | -0.04(-0.28%) |
Jul 16, 2015 | 14.09 | 14.13 | 14.08 | 14.13 | 58,235,784 | +0.14(+0.99%) |
Jul 15, 2015 | 13.94 | 14.01 | 13.89 | 13.99 | 91,000,728 | +0.12(+0.84%) |
Jul 14, 2015 | 13.79 | 13.90 | 13.77 | 13.87 | 40,540,016 | +0.03(+0.24%) |
Jul 13, 2015 | 13.79 | 13.84 | 13.76 | 13.84 | 60,296,756 | +0.17(+1.22%) |
Jul 10, 2015 | 13.70 | 13.71 | 13.61 | 13.67 | 52,879,204 | +0.16(+1.19%) |
Jul 09, 2015 | 13.60 | 13.62 | 13.48 | 13.51 | 45,727,872 | +0.11(+0.79%) |
Jul 08, 2015 | 13.46 | 13.55 | 13.38 | 13.41 | 83,137,512 | -0.24(-1.75%) |
Jul 07, 2015 | 13.60 | 13.66 | 13.39 | 13.64 | 91,325,416 | +0.03(+0.20%) |
Jul 06, 2015 | 13.52 | 13.65 | 13.50 | 13.62 | 48,638,548 | -0.06(-0.41%) |
Jul 02, 2015 | 13.73 | 13.67 | 13.67 | 13.67 | 43,398,004 | -0.06(-0.44%) |
Jul 01, 2015 | 13.74 | 13.77 | 13.65 | 13.73 | 76,674,776 | +0.21(+1.52%) |
Jun 30, 2015 | 13.61 | 13.64 | 13.48 | 13.53 | 113,286,216 | +0.05(+0.37%) |
Jun 29, 2015 | 13.66 | 13.72 | 13.47 | 13.48 | 77,461,648 | -0.33(-2.41%) |
Jun 26, 2015 | 13.83 | 13.85 | 13.77 | 13.81 | 44,998,116 | +0.04(+0.32%) |
Jun 25, 2015 | 13.89 | 13.89 | 13.76 | 13.77 | 63,992,000 | -0.08(-0.60%) |
Jun 24, 2015 | 13.94 | 13.97 | 13.85 | 13.85 | 38,855,232 | -0.12(-0.83%) |
Jun 23, 2015 | 13.98 | 14.01 | 13.94 | 13.97 | 49,104,156 | +0.03(+0.20%) |
Jun 22, 2015 | 13.93 | 13.99 | 13.92 | 13.94 | 59,551,468 | +0.21(+1.54%) |
Jun 19, 2015 | 13.92 | 13.94 | 13.73 | 13.73 | 68,910,808 | -0.23(-1.67%) |
Jun 18, 2015 | 13.89 | 13.98 | 13.83 | 13.96 | 103,126,440 | +0.13(+0.92%) |
Jun 17, 2015 | 13.89 | 13.91 | 13.80 | 13.83 | 81,527,576 | -0.02(-0.12%) |
Jun 16, 2015 | 13.78 | 13.86 | 13.73 | 13.85 | 53,245,668 | +0.08(+0.56%) |
Jun 15, 2015 | 13.75 | 13.82 | 13.69 | 13.77 | 59,812,704 | -0.06(-0.44%) |
Jun 12, 2015 | 13.86 | 13.89 | 13.79 | 13.83 | 62,059,316 | -0.06(-0.44%) |
Jun 11, 2015 | 13.90 | 13.92 | 13.85 | 13.89 | 88,259,232 | +0.06(+0.40%) |
Jun 10, 2015 | 13.72 | 13.89 | 13.70 | 13.84 | 79,352,944 | +0.19(+1.42%) |
Jun 09, 2015 | 13.62 | 13.71 | 13.57 | 13.65 | 45,821,160 | +0.03(+0.24%) |
Jun 08, 2015 | 13.72 | 13.73 | 13.61 | 13.61 | 41,570,488 | -0.08(-0.60%) |
Jun 05, 2015 | 13.72 | 13.78 | 13.66 | 13.70 | 77,051,712 | +0.08(+0.57%) |
Jun 04, 2015 | 13.70 | 13.73 | 13.60 | 13.62 | 55,095,828 | -0.12(-0.88%) |
Jun 03, 2015 | 13.67 | 13.78 | 13.65 | 13.74 | 60,134,152 | +0.12(+0.85%) |
Jun 02, 2015 | 13.59 | 13.67 | 13.54 | 13.62 | 38,857,364 | +0.02(+0.16%) |
Jun 01, 2015 | 13.66 | 13.68 | 13.56 | 13.60 | 33,910,020 | +0.01(+0.08%) |
May 29, 2015 | 13.71 | 13.71 | 13.56 | 13.59 | 46,348,324 | -0.12(-0.89%) |
May 28, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 32,201,944 | -0.02(-0.12%) |
May 27, 2015 | 13.62 | 13.75 | 13.60 | 13.73 | 46,718,648 | +0.15(+1.10%) |
May 26, 2015 | 13.71 | 13.71 | 13.57 | 13.58 | 80,622,400 | -0.15(-1.13%) |
May 22, 2015 | 13.70 | 13.73 | 13.73 | 13.73 | 29,380,348 | +0.01(+0.04%) |
May 21, 2015 | 13.73 | 13.76 | 13.72 | 13.73 | 34,064,568 | -0.03(-0.24%) |
May 20, 2015 | 13.83 | 13.83 | 13.74 | 13.76 | 54,918,656 | -0.04(-0.28%) |
May 19, 2015 | 13.75 | 13.85 | 13.74 | 13.80 | 47,806,324 | +0.08(+0.56%) |
May 18, 2015 | 13.65 | 13.73 | 13.64 | 13.72 | 29,174,792 | +0.08(+0.57%) |
May 15, 2015 | 13.71 | 13.72 | 13.60 | 13.65 | 41,898,200 | -0.06(-0.44%) |
May 14, 2015 | 13.65 | 13.71 | 13.63 | 13.71 | 38,884,536 | +0.12(+0.90%) |
May 13, 2015 | 13.58 | 13.64 | 13.56 | 13.59 | 43,271,868 | +0.01(+0.04%) |
May 12, 2015 | 13.57 | 13.61 | 13.47 | 13.58 | 71,694,424 | -0.05(-0.36%) |
May 11, 2015 | 13.68 | 13.71 | 13.61 | 13.63 | 56,395,620 | -0.05(-0.36%) |
May 08, 2015 | 13.56 | 13.68 | 13.56 | 13.68 | 59,865,024 | +0.19(+1.43%) |
May 07, 2015 | 13.34 | 13.52 | 13.34 | 13.49 | 57,754,400 | +0.09(+0.70%) |
May 06, 2015 | 13.51 | 13.54 | 13.30 | 13.39 | 53,854,192 | -0.07(-0.49%) |
May 05, 2015 | 13.54 | 13.62 | 13.45 | 13.46 | 55,458,872 | -0.12(-0.89%) |
May 04, 2015 | 13.50 | 13.59 | 13.48 | 13.58 | 40,238,008 | +0.13(+0.99%) |