Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.91 | 14.93 | 14.77 | 14.78 | 81,253,432 | -0.21(-1.38%) |
Jul 30, 2015 | 15.05 | 15.12 | 14.92 | 14.99 | 79,419,760 | +3.26(+27.77%) |
Jul 29, 2015 | 11.85 | 11.91 | 11.59 | 11.73 | 116,566,992 | -3.05(-20.64%) |
Jul 28, 2015 | 14.71 | 14.79 | 14.55 | 14.78 | 99,372,920 | +0.17(+1.19%) |
Jul 27, 2015 | 14.60 | 14.70 | 14.47 | 14.61 | 112,745,040 | -0.19(-1.29%) |
Jul 24, 2015 | 15.03 | 15.07 | 14.75 | 14.80 | 104,461,368 | -0.23(-1.54%) |
Jul 23, 2015 | 15.20 | 15.24 | 14.95 | 15.03 | 125,361,656 | -0.22(-1.46%) |
Jul 22, 2015 | 14.91 | 15.28 | 14.91 | 15.25 | 133,253,512 | +0.31(+2.05%) |
Jul 21, 2015 | 14.97 | 15.02 | 14.90 | 14.95 | 77,070,728 | -0.03(-0.22%) |
Jul 20, 2015 | 15.01 | 15.07 | 14.95 | 14.98 | 87,010,496 | +0.02(+0.11%) |
Jul 17, 2015 | 14.85 | 15.01 | 14.79 | 14.96 | 117,198,608 | +0.12(+0.84%) |
Jul 16, 2015 | 14.81 | 14.94 | 14.77 | 14.84 | 141,535,696 | +0.22(+1.53%) |
Jul 15, 2015 | 14.49 | 14.76 | 14.46 | 14.62 | 209,239,728 | +0.45(+3.21%) |
Jul 14, 2015 | 14.00 | 14.18 | 13.94 | 14.16 | 84,600,832 | +0.09(+0.65%) |
Jul 13, 2015 | 14.03 | 14.10 | 13.97 | 14.07 | 82,152,368 | +0.26(+1.92%) |
Jul 10, 2015 | 13.89 | 13.92 | 13.77 | 13.81 | 88,254,648 | +0.18(+1.34%) |
Jul 09, 2015 | 13.67 | 13.82 | 13.60 | 13.62 | 98,576,872 | +0.19(+1.42%) |
Jul 08, 2015 | 13.58 | 13.64 | 13.41 | 13.43 | 100,347,464 | -0.36(-2.64%) |
Jul 07, 2015 | 13.97 | 14.00 | 13.51 | 13.80 | 139,608,080 | -0.21(-1.48%) |
Jul 06, 2015 | 13.87 | 14.06 | 13.82 | 14.01 | 71,001,280 | -0.07(-0.53%) |
Jul 02, 2015 | 14.19 | 14.08 | 14.08 | 14.08 | 78,301,608 | -0.16(-1.10%) |
Jul 01, 2015 | 14.26 | 14.31 | 14.13 | 14.24 | 75,366,936 | +0.17(+1.18%) |
Jun 30, 2015 | 14.12 | 14.16 | 13.93 | 14.07 | 107,688,744 | +0.11(+0.77%) |
Jun 29, 2015 | 14.16 | 14.26 | 13.94 | 13.96 | 119,189,016 | -0.43(-2.99%) |
Jun 26, 2015 | 14.45 | 14.48 | 14.34 | 14.39 | 76,298,960 | +0.03(+0.23%) |
Jun 25, 2015 | 14.53 | 14.56 | 14.34 | 14.36 | 72,236,232 | -0.10(-0.69%) |
Jun 24, 2015 | 14.49 | 14.63 | 14.43 | 14.46 | 71,431,784 | -0.15(-1.02%) |
Jun 23, 2015 | 14.52 | 14.65 | 14.52 | 14.61 | 77,234,416 | +0.17(+1.14%) |
Jun 22, 2015 | 14.35 | 14.49 | 14.34 | 14.44 | 70,697,016 | +0.25(+1.75%) |
Jun 19, 2015 | 14.29 | 14.38 | 14.15 | 14.20 | 100,870,408 | -0.17(-1.21%) |
Jun 18, 2015 | 14.34 | 14.39 | 14.24 | 14.37 | 118,035,680 | +0.01(+0.06%) |
Jun 17, 2015 | 14.54 | 14.55 | 14.30 | 14.36 | 107,281,864 | -0.15(-1.03%) |
Jun 16, 2015 | 14.44 | 14.52 | 14.36 | 14.51 | 57,174,608 | +0.07(+0.46%) |
Jun 15, 2015 | 14.33 | 14.47 | 14.26 | 14.44 | 82,307,168 | +3.37(+30.42%) |
Jun 12, 2015 | 11.10 | 11.19 | 10.84 | 11.07 | 64,286,560 | -3.39(-23.41%) |
Jun 11, 2015 | 14.57 | 14.62 | 14.42 | 14.46 | 93,366,480 | -0.08(-0.57%) |
Jun 10, 2015 | 14.38 | 14.57 | 14.35 | 14.54 | 124,135,760 | +0.23(+1.62%) |
Jun 09, 2015 | 14.10 | 14.34 | 14.05 | 14.31 | 99,263,496 | +0.19(+1.35%) |
Jun 08, 2015 | 14.28 | 14.33 | 14.10 | 14.12 | 84,326,776 | -0.09(-0.64%) |
Jun 05, 2015 | 14.09 | 14.34 | 14.03 | 14.21 | 144,041,392 | +0.34(+2.44%) |
Jun 04, 2015 | 13.95 | 14.04 | 13.82 | 13.87 | 73,765,368 | -0.12(-0.89%) |
Jun 03, 2015 | 13.78 | 14.07 | 13.84 | 14.00 | 108,369,544 | +0.21(+1.56%) |
Jun 02, 2015 | 13.62 | 13.81 | 13.60 | 13.78 | 79,461,584 | +0.14(+1.03%) |
Jun 01, 2015 | 13.67 | 13.72 | 13.58 | 13.64 | 76,335,976 | +0.04(+0.30%) |
May 29, 2015 | 13.73 | 13.74 | 13.58 | 13.60 | 90,097,584 | -0.14(-1.02%) |
May 28, 2015 | 13.78 | 13.79 | 13.67 | 13.74 | 73,921,112 | -0.06(-0.42%) |
May 27, 2015 | 13.65 | 13.81 | 13.63 | 13.80 | 84,921,704 | +0.20(+1.45%) |
May 26, 2015 | 13.79 | 13.79 | 13.54 | 13.60 | 121,343,288 | -0.21(-1.49%) |
May 22, 2015 | 13.78 | 13.81 | 13.81 | 13.81 | 57,058,968 | +0.02(+0.12%) |
May 21, 2015 | 13.77 | 13.81 | 13.65 | 13.79 | 63,142,716 | -0.01(-0.06%) |
May 20, 2015 | 13.83 | 13.89 | 13.71 | 13.80 | 82,064,936 | -0.02(-0.18%) |
May 19, 2015 | 13.67 | 13.83 | 13.67 | 13.82 | 108,104,272 | +0.21(+1.57%) |
May 18, 2015 | 13.44 | 13.63 | 13.44 | 13.61 | 61,940,872 | +0.13(+0.98%) |
May 15, 2015 | 13.62 | 13.62 | 13.44 | 13.48 | 66,648,932 | -0.14(-1.03%) |
May 14, 2015 | 13.63 | 13.67 | 13.56 | 13.62 | 67,193,760 | +0.04(+0.30%) |
May 13, 2015 | 13.55 | 13.62 | 13.49 | 13.58 | 57,368,044 | +0.03(+0.24%) |
May 12, 2015 | 13.57 | 13.58 | 13.48 | 13.54 | 72,314,368 | -0.05(-0.36%) |
May 11, 2015 | 13.56 | 13.67 | 13.54 | 13.59 | 68,188,896 | +0.03(+0.24%) |
May 08, 2015 | 13.45 | 13.57 | 13.37 | 13.56 | 104,737,520 | +0.17(+1.29%) |
May 07, 2015 | 13.38 | 13.46 | 13.26 | 13.39 | 89,510,632 | -0.04(-0.31%) |
May 06, 2015 | 13.49 | 13.59 | 13.25 | 13.43 | 116,949,872 | -0.05(-0.37%) |
May 05, 2015 | 13.53 | 13.69 | 13.46 | 13.48 | 128,685,016 | -0.07(-0.55%) |
May 04, 2015 | 13.30 | 13.56 | 13.29 | 13.55 | 92,876,640 | +0.27(+2.05%) |