Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.820 | 10.16 | 9.610 | 9.630 | 9,954,026 | -0.28(-2.83%) |
Jul 30, 2015 | 10.24 | 10.52 | 9.680 | 9.910 | 12,239,821 | -0.49(-4.71%) |
Jul 29, 2015 | 9.730 | 10.76 | 9.610 | 10.40 | 10,707,039 | +0.63(+6.45%) |
Jul 28, 2015 | 9.540 | 10.15 | 8.940 | 9.770 | 14,254,762 | +0.35(+3.72%) |
Jul 27, 2015 | 9.900 | 10.00 | 9.350 | 9.420 | 7,178,363 | -0.72(-7.10%) |
Jul 24, 2015 | 10.58 | 10.62 | 9.895 | 10.14 | 8,578,400 | -0.43(-4.07%) |
Jul 23, 2015 | 10.60 | 10.79 | 10.07 | 10.57 | 9,080,728 | +0.05(+0.48%) |
Jul 22, 2015 | 10.66 | 10.70 | 10.21 | 10.52 | 9,631,264 | -0.28(-2.59%) |
Jul 21, 2015 | 11.20 | 11.63 | 10.78 | 10.80 | 7,683,129 | -0.28(-2.53%) |
Jul 20, 2015 | 11.65 | 11.65 | 10.90 | 11.08 | 9,616,241 | -0.63(-5.38%) |
Jul 17, 2015 | 12.06 | 12.08 | 11.52 | 11.71 | 8,469,051 | -0.38(-3.14%) |
Jul 16, 2015 | 12.95 | 12.98 | 12.07 | 12.09 | 7,591,289 | -0.66(-5.18%) |
Jul 15, 2015 | 13.24 | 13.35 | 12.65 | 12.75 | 6,900,523 | -0.66(-4.92%) |
Jul 14, 2015 | 12.65 | 13.54 | 12.54 | 13.41 | 9,290,983 | +0.78(+6.18%) |
Jul 13, 2015 | 12.56 | 12.70 | 12.06 | 12.63 | 11,681,505 | +0.12(+0.96%) |
Jul 10, 2015 | 13.50 | 13.64 | 12.51 | 12.51 | 9,922,718 | -0.91(-6.78%) |
Jul 09, 2015 | 13.53 | 13.84 | 13.17 | 13.42 | 9,181,339 | +0.32(+2.44%) |
Jul 08, 2015 | 13.74 | 14.10 | 12.94 | 13.10 | 6,489,616 | -0.90(-6.43%) |
Jul 07, 2015 | 13.30 | 14.05 | 12.49 | 14.00 | 12,398,008 | +0.56(+4.17%) |
Jul 06, 2015 | 14.11 | 14.12 | 13.11 | 13.44 | 10,139,109 | -1.19(-8.13%) |
Jul 02, 2015 | 14.51 | 14.63 | 14.63 | 14.63 | 7,599,300 | +0.20(+1.39%) |
Jul 01, 2015 | 15.78 | 15.85 | 14.15 | 14.43 | 12,051,644 | -1.42(-8.96%) |
Jun 30, 2015 | 16.03 | 16.13 | 15.25 | 15.85 | 6,452,378 | +0.01(+0.06%) |
Jun 29, 2015 | 15.20 | 15.90 | 15.15 | 15.84 | 6,944,265 | +0.10(+0.64%) |
Jun 26, 2015 | 16.10 | 16.10 | 15.38 | 15.74 | 16,122,064 | -0.45(-2.78%) |
Jun 25, 2015 | 16.04 | 16.21 | 15.73 | 16.19 | 5,411,211 | +0.21(+1.31%) |
Jun 24, 2015 | 16.26 | 16.40 | 15.87 | 15.98 | 6,997,837 | -0.30(-1.84%) |
Jun 23, 2015 | 16.35 | 16.45 | 16.10 | 16.28 | 5,978,625 | -0.08(-0.49%) |
Jun 22, 2015 | 16.71 | 16.76 | 16.27 | 16.36 | 4,975,654 | -0.27(-1.62%) |
Jun 19, 2015 | 16.95 | 17.13 | 16.51 | 16.63 | 5,990,757 | -0.55(-3.20%) |
Jun 18, 2015 | 17.18 | 17.35 | 16.87 | 17.18 | 4,301,421 | +0.07(+0.41%) |
Jun 17, 2015 | 17.19 | 17.54 | 16.78 | 17.11 | 4,825,972 | +0.14(+0.82%) |
Jun 16, 2015 | 16.89 | 16.99 | 16.56 | 16.97 | 3,824,922 | +0.22(+1.31%) |
Jun 15, 2015 | 16.69 | 17.14 | 16.61 | 16.75 | 4,383,314 | -0.18(-1.06%) |
Jun 12, 2015 | 17.11 | 17.19 | 16.51 | 16.93 | 5,012,495 | -0.22(-1.28%) |
Jun 11, 2015 | 17.83 | 17.96 | 17.12 | 17.15 | 5,001,766 | -0.32(-1.83%) |
Jun 10, 2015 | 17.46 | 17.64 | 17.06 | 17.47 | 5,441,062 | +0.42(+2.46%) |
Jun 09, 2015 | 17.05 | 17.43 | 17.01 | 17.05 | 5,734,105 | +0.28(+1.67%) |
Jun 08, 2015 | 16.59 | 17.03 | 16.38 | 16.77 | 5,396,737 | +0.11(+0.66%) |
Jun 05, 2015 | 16.09 | 16.99 | 16.09 | 16.66 | 5,935,153 | +0.33(+2.02%) |
Jun 04, 2015 | 16.63 | 16.63 | 16.03 | 16.33 | 5,634,404 | -0.35(-2.10%) |
Jun 03, 2015 | 17.03 | 17.38 | 16.61 | 16.68 | 5,247,131 | -0.49(-2.85%) |
Jun 02, 2015 | 16.92 | 17.33 | 16.82 | 17.17 | 4,981,894 | +0.38(+2.26%) |
Jun 01, 2015 | 16.89 | 17.21 | 16.70 | 16.79 | 3,799,809 | -0.19(-1.12%) |
May 29, 2015 | 16.80 | 17.22 | 16.65 | 16.98 | 4,726,841 | +0.28(+1.68%) |
May 28, 2015 | 16.78 | 16.93 | 16.30 | 16.70 | 5,349,113 | -0.34(-2.00%) |
May 27, 2015 | 16.89 | 17.23 | 16.70 | 17.04 | 5,702,803 | -0.05(-0.29%) |
May 26, 2015 | 17.00 | 17.20 | 16.71 | 17.09 | 5,694,105 | -0.28(-1.61%) |
May 22, 2015 | 16.76 | 17.37 | 17.37 | 17.37 | 5,939,400 | +0.30(+1.76%) |
May 21, 2015 | 16.25 | 17.19 | 16.22 | 17.07 | 8,301,883 | +1.07(+6.69%) |
May 20, 2015 | 16.17 | 16.25 | 15.66 | 16.00 | 6,067,948 | -0.09(-0.56%) |
May 19, 2015 | 17.01 | 17.10 | 16.01 | 16.09 | 8,962,024 | -1.27(-7.32%) |
May 18, 2015 | 17.02 | 17.36 | 16.67 | 17.36 | 5,717,215 | +0.14(+0.81%) |
May 15, 2015 | 16.75 | 17.48 | 16.35 | 17.22 | 6,171,950 | +0.34(+2.01%) |
May 14, 2015 | 17.65 | 18.09 | 16.83 | 16.88 | 6,446,467 | -0.74(-4.20%) |
May 13, 2015 | 18.13 | 18.15 | 17.49 | 17.62 | 6,842,573 | -0.38(-2.11%) |
May 12, 2015 | 16.80 | 18.07 | 16.79 | 18.00 | 8,806,087 | +1.18(+7.02%) |
May 11, 2015 | 17.32 | 17.66 | 16.70 | 16.82 | 6,604,042 | -0.38(-2.21%) |
May 08, 2015 | 17.11 | 17.23 | 16.33 | 17.20 | 7,835,107 | +0.36(+2.14%) |
May 07, 2015 | 16.10 | 17.20 | 15.25 | 16.84 | 14,117,440 | +0.54(+3.31%) |
May 06, 2015 | 16.70 | 16.85 | 16.10 | 16.30 | 7,545,106 | -0.02(-0.12%) |
May 05, 2015 | 17.72 | 17.99 | 16.20 | 16.32 | 8,477,994 | -0.96(-5.56%) |
May 04, 2015 | 17.78 | 18.03 | 16.80 | 17.28 | 9,413,393 | -0.51(-2.87%) |