Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 13.19 | 13.31 | 13.12 | 13.28 | 94,835,256 | +0.15(+1.13%) |
Apr 30, 2015 | 13.19 | 13.23 | 13.02 | 13.13 | 94,881,232 | -0.04(-0.31%) |
Apr 29, 2015 | 12.86 | 13.22 | 12.83 | 13.17 | 163,151,728 | +0.27(+2.11%) |
Apr 28, 2015 | 12.84 | 12.95 | 12.78 | 12.90 | 70,459,688 | +0.07(+0.58%) |
Apr 27, 2015 | 12.88 | 12.99 | 12.83 | 12.83 | 89,191,504 | -0.07(-0.51%) |
Apr 24, 2015 | 12.95 | 12.98 | 12.87 | 12.89 | 49,456,276 | -0.04(-0.32%) |
Apr 23, 2015 | 12.96 | 13.02 | 12.92 | 12.93 | 61,007,504 | -0.04(-0.32%) |
Apr 22, 2015 | 12.82 | 13.05 | 12.77 | 12.97 | 88,668,976 | +0.20(+1.55%) |
Apr 21, 2015 | 12.86 | 12.89 | 12.72 | 12.78 | 77,662,952 | -0.06(-0.45%) |
Apr 20, 2015 | 12.88 | 12.93 | 12.83 | 12.83 | 65,077,516 | +0.01(+0.06%) |
Apr 17, 2015 | 12.95 | 12.98 | 12.78 | 12.83 | 107,965,304 | -0.19(-1.46%) |
Apr 16, 2015 | 12.89 | 13.14 | 12.84 | 13.02 | 128,042,736 | +0.12(+0.96%) |
Apr 15, 2015 | 12.94 | 13.06 | 12.85 | 12.89 | 150,976,784 | -0.15(-1.14%) |
Apr 14, 2015 | 13.09 | 13.15 | 12.95 | 13.04 | 102,294,832 | +0.02(+0.13%) |
Apr 13, 2015 | 13.01 | 13.07 | 12.97 | 13.02 | 59,639,732 | +0.07(+0.51%) |
Apr 10, 2015 | 12.93 | 13.02 | 12.86 | 12.96 | 53,158,336 | +0.01(+0.06%) |
Apr 09, 2015 | 12.88 | 12.99 | 12.80 | 12.95 | 54,493,352 | +0.08(+0.64%) |
Apr 08, 2015 | 12.78 | 12.97 | 12.78 | 12.87 | 86,993,480 | +0.12(+0.97%) |
Apr 07, 2015 | 12.80 | 12.90 | 12.74 | 12.74 | 60,710,020 | -0.04(-0.32%) |
Apr 06, 2015 | 12.69 | 12.86 | 12.64 | 12.78 | 62,074,208 | -0.02(-0.19%) |
Apr 02, 2015 | 12.72 | 12.81 | 12.81 | 12.81 | 61,196,608 | +0.11(+0.84%) |