Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.91 | 13.94 | 13.03 | 13.11 | 13,329,940 | -0.68(-4.95%) |
Jul 30, 2015 | 14.32 | 14.42 | 13.61 | 13.79 | 14,302,714 | -0.50(-3.53%) |
Jul 29, 2015 | 13.61 | 14.54 | 13.56 | 14.30 | 15,301,223 | +0.34(+2.41%) |
Jul 28, 2015 | 13.16 | 14.03 | 12.97 | 13.96 | 15,460,192 | +1.00(+7.70%) |
Jul 27, 2015 | 12.89 | 13.17 | 12.62 | 12.96 | 12,011,563 | -0.15(-1.13%) |
Jul 24, 2015 | 13.33 | 13.33 | 12.87 | 13.11 | 13,011,392 | -0.41(-3.00%) |
Jul 23, 2015 | 13.31 | 13.68 | 13.00 | 13.52 | 11,950,975 | +0.50(+3.88%) |
Jul 22, 2015 | 13.12 | 13.38 | 12.91 | 13.01 | 12,960,820 | -0.19(-1.42%) |
Jul 21, 2015 | 13.46 | 13.74 | 13.07 | 13.20 | 12,520,145 | +0.00(+0.00%) |
Jul 20, 2015 | 13.37 | 13.44 | 13.02 | 13.20 | 12,877,358 | -0.13(-0.96%) |
Jul 17, 2015 | 14.39 | 14.39 | 13.31 | 13.33 | 21,900,424 | -1.12(-7.73%) |
Jul 16, 2015 | 14.46 | 14.93 | 14.27 | 14.44 | 16,064,293 | +0.10(+0.69%) |
Jul 15, 2015 | 14.70 | 14.98 | 14.17 | 14.35 | 14,653,497 | -0.59(-3.97%) |
Jul 14, 2015 | 14.79 | 15.28 | 14.72 | 14.94 | 10,609,523 | +0.21(+1.41%) |
Jul 13, 2015 | 14.60 | 14.83 | 14.36 | 14.73 | 8,015,200 | +0.28(+1.91%) |
Jul 10, 2015 | 15.05 | 15.14 | 14.30 | 14.45 | 14,839,813 | -0.43(-2.86%) |
Jul 09, 2015 | 15.25 | 15.44 | 14.86 | 14.88 | 8,906,836 | -0.10(-0.66%) |
Jul 08, 2015 | 15.19 | 15.47 | 14.81 | 14.98 | 9,838,378 | -0.57(-3.69%) |
Jul 07, 2015 | 14.70 | 15.70 | 14.17 | 15.55 | 16,979,770 | +0.80(+5.43%) |
Jul 06, 2015 | 15.01 | 15.11 | 14.61 | 14.75 | 11,616,857 | -0.66(-4.30%) |
Jul 02, 2015 | 15.56 | 15.41 | 15.41 | 15.41 | 6,940,269 | +0.00(+0.00%) |
Jul 01, 2015 | 15.81 | 15.85 | 15.05 | 15.41 | 14,176,447 | -0.52(-3.29%) |
Jun 30, 2015 | 16.01 | 16.17 | 15.75 | 15.94 | 8,021,106 | +0.17(+1.07%) |
Jun 29, 2015 | 15.93 | 16.51 | 15.75 | 15.77 | 10,699,717 | -0.54(-3.33%) |
Jun 26, 2015 | 15.80 | 16.33 | 15.62 | 16.31 | 8,745,593 | +0.49(+3.12%) |
Jun 25, 2015 | 16.38 | 16.42 | 15.70 | 15.82 | 10,219,772 | -0.62(-3.79%) |
Jun 24, 2015 | 16.60 | 16.87 | 16.39 | 16.44 | 6,082,818 | -0.34(-2.00%) |
Jun 23, 2015 | 16.85 | 17.28 | 16.75 | 16.78 | 7,615,746 | +0.03(+0.18%) |
Jun 22, 2015 | 16.62 | 17.03 | 16.35 | 16.75 | 8,050,719 | +0.29(+1.74%) |
Jun 19, 2015 | 16.73 | 17.00 | 16.38 | 16.46 | 12,769,614 | -0.32(-1.89%) |
Jun 18, 2015 | 17.32 | 17.38 | 16.61 | 16.78 | 11,427,587 | -0.50(-2.92%) |
Jun 17, 2015 | 17.62 | 17.91 | 17.23 | 17.28 | 7,884,192 | -0.08(-0.46%) |
Jun 16, 2015 | 17.14 | 17.65 | 17.14 | 17.36 | 4,831,977 | -0.05(-0.28%) |
Jun 15, 2015 | 17.24 | 17.62 | 16.94 | 17.41 | 8,695,077 | -0.16(-0.90%) |
Jun 12, 2015 | 17.89 | 17.90 | 17.28 | 17.57 | 10,330,935 | -0.36(-1.99%) |
Jun 11, 2015 | 18.72 | 18.74 | 17.79 | 17.92 | 14,239,256 | -0.94(-4.98%) |
Jun 10, 2015 | 19.17 | 19.22 | 18.66 | 18.86 | 8,450,712 | +0.34(+1.81%) |
Jun 09, 2015 | 19.08 | 19.38 | 18.51 | 18.53 | 8,327,140 | -0.38(-1.99%) |
Jun 08, 2015 | 18.70 | 19.24 | 18.69 | 18.90 | 6,121,188 | -0.05(-0.26%) |
Jun 05, 2015 | 18.32 | 19.12 | 18.17 | 18.95 | 8,680,309 | +0.61(+3.34%) |
Jun 04, 2015 | 18.74 | 18.94 | 18.25 | 18.34 | 8,109,942 | -0.49(-2.62%) |
Jun 03, 2015 | 18.96 | 19.37 | 18.72 | 18.83 | 6,143,807 | -0.23(-1.19%) |
Jun 02, 2015 | 18.73 | 19.52 | 18.65 | 19.06 | 9,321,904 | +0.69(+3.77%) |
Jun 01, 2015 | 18.67 | 18.84 | 18.10 | 18.37 | 9,114,222 | -0.27(-1.43%) |
May 29, 2015 | 18.61 | 19.03 | 18.60 | 18.64 | 8,630,335 | -0.16(-0.84%) |
May 28, 2015 | 19.01 | 19.03 | 18.44 | 18.79 | 9,501,243 | -0.29(-1.50%) |
May 27, 2015 | 18.77 | 19.22 | 18.60 | 19.08 | 8,056,864 | -0.01(-0.05%) |
May 26, 2015 | 19.47 | 19.65 | 18.94 | 19.09 | 8,944,506 | -0.83(-4.17%) |
May 22, 2015 | 19.45 | 19.92 | 19.92 | 19.92 | 6,366,069 | +0.06(+0.30%) |
May 21, 2015 | 19.49 | 19.96 | 19.42 | 19.86 | 11,210,310 | +0.82(+4.31%) |
May 20, 2015 | 18.98 | 19.21 | 18.75 | 19.04 | 9,594,124 | +0.29(+1.53%) |
May 19, 2015 | 19.35 | 19.46 | 18.55 | 18.76 | 18,365,660 | -1.17(-5.86%) |
May 18, 2015 | 20.72 | 20.73 | 19.73 | 19.92 | 16,354,739 | -0.63(-3.08%) |
May 15, 2015 | 20.07 | 21.16 | 19.79 | 20.55 | 14,041,074 | -0.02(-0.10%) |
May 14, 2015 | 21.16 | 21.65 | 20.19 | 20.57 | 17,445,788 | -0.57(-2.71%) |
May 13, 2015 | 20.08 | 21.31 | 19.85 | 21.15 | 20,192,450 | +1.17(+5.84%) |
May 12, 2015 | 19.33 | 20.12 | 19.24 | 19.98 | 13,875,151 | +0.63(+3.27%) |
May 11, 2015 | 19.05 | 19.53 | 18.86 | 19.35 | 9,362,369 | +0.31(+1.61%) |
May 08, 2015 | 18.21 | 19.04 | 17.85 | 19.04 | 18,385,344 | +0.94(+5.19%) |
May 07, 2015 | 18.53 | 18.60 | 17.41 | 18.10 | 21,410,740 | -0.67(-3.58%) |
May 06, 2015 | 19.15 | 19.53 | 18.58 | 18.77 | 14,479,351 | +0.01(+0.05%) |
May 05, 2015 | 18.63 | 19.55 | 18.59 | 18.77 | 24,241,792 | +0.56(+3.10%) |
May 04, 2015 | 18.55 | 18.63 | 17.84 | 18.20 | 12,927,292 | -0.42(-2.23%) |