Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.21 | 12.47 | 12.02 | 12.36 | 13,443,665 | +0.60(+5.06%) |
Jul 30, 2015 | 11.93 | 12.12 | 11.64 | 11.77 | 10,896,019 | -0.22(-1.86%) |
Jul 29, 2015 | 11.82 | 12.14 | 11.68 | 11.99 | 14,393,507 | +0.20(+1.66%) |
Jul 28, 2015 | 11.92 | 12.09 | 11.71 | 11.80 | 12,434,764 | +0.06(+0.48%) |
Jul 27, 2015 | 12.20 | 12.71 | 11.61 | 11.74 | 17,968,192 | -0.62(-5.04%) |
Jul 24, 2015 | 11.70 | 12.41 | 11.50 | 12.36 | 23,332,698 | +0.47(+3.91%) |
Jul 23, 2015 | 12.45 | 12.48 | 11.81 | 11.90 | 14,144,069 | -0.38(-3.11%) |
Jul 22, 2015 | 11.92 | 12.44 | 11.78 | 12.28 | 15,523,595 | +0.00(+0.00%) |
Jul 21, 2015 | 12.32 | 12.70 | 12.09 | 12.28 | 15,394,963 | +0.28(+2.33%) |
Jul 20, 2015 | 12.99 | 13.05 | 11.97 | 12.00 | 23,434,720 | -1.68(-12.25%) |
Jul 17, 2015 | 14.45 | 14.53 | 13.63 | 13.68 | 13,634,925 | -0.91(-6.25%) |
Jul 16, 2015 | 14.68 | 14.70 | 14.45 | 14.59 | 7,612,577 | -0.13(-0.89%) |
Jul 15, 2015 | 14.89 | 14.90 | 14.63 | 14.72 | 6,812,088 | -0.37(-2.47%) |
Jul 14, 2015 | 15.24 | 15.36 | 15.07 | 15.09 | 4,802,006 | -0.01(-0.09%) |
Jul 13, 2015 | 15.00 | 15.21 | 14.70 | 15.11 | 6,277,745 | -0.09(-0.61%) |
Jul 10, 2015 | 15.47 | 15.50 | 15.10 | 15.20 | 6,661,512 | -0.21(-1.38%) |
Jul 09, 2015 | 15.74 | 15.75 | 15.30 | 15.41 | 6,962,716 | -0.04(-0.24%) |
Jul 08, 2015 | 15.45 | 15.83 | 15.39 | 15.45 | 8,392,284 | +0.10(+0.66%) |
Jul 07, 2015 | 15.19 | 15.51 | 14.94 | 15.35 | 12,919,831 | -0.09(-0.60%) |
Jul 06, 2015 | 14.95 | 15.58 | 14.87 | 15.44 | 8,594,921 | +0.48(+3.21%) |
Jul 02, 2015 | 14.74 | 14.96 | 14.96 | 14.96 | 5,309,482 | +0.28(+1.89%) |
Jul 01, 2015 | 14.91 | 14.97 | 14.58 | 14.68 | 6,982,353 | -0.30(-1.98%) |
Jun 30, 2015 | 15.02 | 15.23 | 14.78 | 14.98 | 7,351,728 | -0.15(-0.98%) |
Jun 29, 2015 | 15.28 | 15.36 | 15.08 | 15.12 | 5,107,921 | -0.14(-0.91%) |
Jun 26, 2015 | 15.27 | 15.39 | 15.16 | 15.26 | 3,955,025 | -0.05(-0.30%) |
Jun 25, 2015 | 15.57 | 15.66 | 15.26 | 15.31 | 4,660,552 | -0.21(-1.37%) |
Jun 24, 2015 | 15.33 | 15.67 | 15.32 | 15.52 | 6,791,271 | +0.20(+1.33%) |
Jun 23, 2015 | 15.11 | 15.45 | 15.06 | 15.32 | 7,009,108 | +0.31(+2.09%) |
Jun 22, 2015 | 15.02 | 15.21 | 14.96 | 15.00 | 9,394,125 | -0.22(-1.46%) |
Jun 19, 2015 | 15.46 | 15.60 | 15.08 | 15.23 | 10,286,489 | -0.46(-2.95%) |
Jun 18, 2015 | 15.73 | 15.80 | 15.58 | 15.69 | 6,079,260 | +0.30(+1.98%) |
Jun 17, 2015 | 15.16 | 15.44 | 14.98 | 15.38 | 12,863,598 | +0.22(+1.46%) |
Jun 16, 2015 | 15.37 | 15.40 | 15.03 | 15.16 | 9,244,748 | -0.18(-1.20%) |
Jun 15, 2015 | 15.34 | 15.47 | 15.23 | 15.34 | 11,205,976 | -0.13(-0.83%) |
Jun 12, 2015 | 15.48 | 15.68 | 15.43 | 15.47 | 4,546,167 | -0.11(-0.71%) |
Jun 11, 2015 | 15.80 | 15.82 | 15.44 | 15.58 | 8,829,541 | -0.31(-1.96%) |
Jun 10, 2015 | 16.04 | 16.10 | 15.81 | 15.90 | 5,315,722 | +0.12(+0.76%) |
Jun 09, 2015 | 15.96 | 16.11 | 15.69 | 15.78 | 5,260,957 | -0.12(-0.75%) |
Jun 08, 2015 | 15.87 | 15.91 | 15.62 | 15.90 | 5,777,183 | +0.06(+0.41%) |
Jun 05, 2015 | 15.90 | 15.93 | 15.64 | 15.83 | 8,623,860 | -0.33(-2.05%) |
Jun 04, 2015 | 16.03 | 16.20 | 15.96 | 16.16 | 5,059,788 | -0.14(-0.84%) |
Jun 03, 2015 | 16.37 | 16.61 | 16.21 | 16.30 | 6,035,382 | -0.17(-1.06%) |
Jun 02, 2015 | 16.46 | 16.67 | 16.37 | 16.47 | 5,513,057 | +0.20(+1.24%) |
Jun 01, 2015 | 16.46 | 16.56 | 16.15 | 16.27 | 6,228,756 | -0.04(-0.23%) |
May 29, 2015 | 16.33 | 16.49 | 16.16 | 16.31 | 5,899,556 | -0.05(-0.28%) |
May 28, 2015 | 16.09 | 16.37 | 15.95 | 16.35 | 4,643,652 | +0.22(+1.37%) |
May 27, 2015 | 16.10 | 16.24 | 15.89 | 16.13 | 6,504,131 | +0.07(+0.46%) |
May 26, 2015 | 16.48 | 16.49 | 15.94 | 16.06 | 12,340,223 | -0.77(-4.58%) |
May 22, 2015 | 16.88 | 16.83 | 16.83 | 16.83 | 4,287,915 | -0.06(-0.33%) |
May 21, 2015 | 16.98 | 17.13 | 16.77 | 16.89 | 5,071,561 | -0.12(-0.70%) |
May 20, 2015 | 17.21 | 17.28 | 16.99 | 17.01 | 5,763,708 | -0.06(-0.38%) |
May 19, 2015 | 17.48 | 17.55 | 17.05 | 17.07 | 10,376,113 | -0.78(-4.37%) |
May 18, 2015 | 17.89 | 18.19 | 17.81 | 17.85 | 7,005,972 | +0.04(+0.21%) |
May 15, 2015 | 17.84 | 18.08 | 17.65 | 17.81 | 6,502,888 | -0.16(-0.87%) |
May 14, 2015 | 18.07 | 18.49 | 17.92 | 17.97 | 9,457,416 | +0.13(+0.72%) |
May 13, 2015 | 17.70 | 18.06 | 17.66 | 17.84 | 11,839,705 | +0.47(+2.70%) |
May 12, 2015 | 17.07 | 17.45 | 17.05 | 17.37 | 9,275,708 | +0.44(+2.60%) |
May 11, 2015 | 17.12 | 17.29 | 16.81 | 16.93 | 6,413,882 | -0.17(-1.01%) |
May 08, 2015 | 16.69 | 17.22 | 16.60 | 17.11 | 9,219,225 | +0.55(+3.31%) |
May 07, 2015 | 16.43 | 16.58 | 16.00 | 16.56 | 10,625,095 | +0.05(+0.28%) |
May 06, 2015 | 17.02 | 17.08 | 16.47 | 16.51 | 8,337,448 | -0.41(-2.43%) |
May 05, 2015 | 17.33 | 17.44 | 16.76 | 16.92 | 7,782,990 | -0.20(-1.17%) |
May 04, 2015 | 17.44 | 17.47 | 17.06 | 17.12 | 5,824,559 | +0.07(+0.43%) |