Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.07 | 14.10 | 13.18 | 13.26 | 13,179,035 | -0.69(-4.95%) |
Jul 30, 2015 | 14.48 | 14.59 | 13.77 | 13.95 | 14,140,796 | -0.51(-3.53%) |
Jul 29, 2015 | 13.77 | 14.71 | 13.72 | 14.46 | 15,128,001 | +0.34(+2.41%) |
Jul 28, 2015 | 13.31 | 14.20 | 13.12 | 14.12 | 15,285,171 | +1.01(+7.70%) |
Jul 27, 2015 | 13.04 | 13.32 | 12.76 | 13.11 | 11,875,583 | -0.15(-1.13%) |
Jul 24, 2015 | 13.48 | 13.48 | 13.02 | 13.26 | 12,864,093 | -0.41(-3.00%) |
Jul 23, 2015 | 13.46 | 13.84 | 13.15 | 13.67 | 11,815,681 | +0.51(+3.88%) |
Jul 22, 2015 | 13.27 | 13.53 | 13.06 | 13.16 | 12,814,094 | -0.19(-1.42%) |
Jul 21, 2015 | 13.61 | 13.90 | 13.21 | 13.35 | 12,378,407 | +0.00(+0.00%) |
Jul 20, 2015 | 13.52 | 13.59 | 13.17 | 13.35 | 12,731,576 | -0.13(-0.96%) |
Jul 17, 2015 | 14.55 | 14.55 | 13.46 | 13.48 | 21,652,494 | -1.13(-7.73%) |
Jul 16, 2015 | 14.63 | 15.10 | 14.43 | 14.61 | 15,882,433 | +0.10(+0.69%) |
Jul 15, 2015 | 14.87 | 15.15 | 14.33 | 14.51 | 14,487,608 | -0.60(-3.97%) |
Jul 14, 2015 | 14.96 | 15.45 | 14.89 | 15.11 | 10,489,415 | +0.21(+1.41%) |
Jul 13, 2015 | 14.77 | 15.00 | 14.53 | 14.90 | 7,924,462 | +0.28(+1.92%) |
Jul 10, 2015 | 15.22 | 15.31 | 14.46 | 14.62 | 14,671,815 | -0.43(-2.86%) |
Jul 09, 2015 | 15.42 | 15.62 | 15.03 | 15.05 | 8,806,004 | -0.10(-0.66%) |
Jul 08, 2015 | 15.36 | 15.65 | 14.98 | 15.15 | 9,727,000 | -0.58(-3.69%) |
Jul 07, 2015 | 14.87 | 15.88 | 14.33 | 15.73 | 16,787,546 | +0.81(+5.43%) |
Jul 06, 2015 | 15.18 | 15.28 | 14.78 | 14.92 | 11,485,345 | -0.67(-4.30%) |
Jul 02, 2015 | 15.74 | 15.59 | 15.59 | 15.59 | 6,861,700 | +0.00(+0.00%) |
Jul 01, 2015 | 15.99 | 16.03 | 15.22 | 15.59 | 14,015,959 | -0.53(-3.29%) |
Jun 30, 2015 | 16.19 | 16.36 | 15.93 | 16.12 | 7,930,301 | +0.17(+1.07%) |
Jun 29, 2015 | 16.11 | 16.70 | 15.93 | 15.95 | 10,578,588 | -0.55(-3.33%) |
Jun 26, 2015 | 15.98 | 16.52 | 15.80 | 16.50 | 8,646,586 | +0.50(+3.12%) |
Jun 25, 2015 | 16.57 | 16.61 | 15.88 | 16.00 | 10,104,076 | -0.63(-3.79%) |
Jun 24, 2015 | 16.79 | 17.06 | 16.58 | 16.63 | 6,013,956 | -0.34(-2.00%) |
Jun 23, 2015 | 17.04 | 17.48 | 16.94 | 16.97 | 7,529,530 | +0.03(+0.18%) |
Jun 22, 2015 | 16.81 | 17.22 | 16.54 | 16.94 | 7,959,579 | +0.29(+1.74%) |
Jun 19, 2015 | 16.92 | 17.19 | 16.57 | 16.65 | 12,625,052 | -0.32(-1.89%) |
Jun 18, 2015 | 17.52 | 17.57 | 16.80 | 16.97 | 11,298,218 | -0.51(-2.92%) |
Jun 17, 2015 | 17.82 | 18.12 | 17.43 | 17.48 | 7,794,937 | -0.08(-0.46%) |
Jun 16, 2015 | 17.34 | 17.85 | 17.34 | 17.56 | 4,777,276 | -0.05(-0.28%) |
Jun 15, 2015 | 17.44 | 17.82 | 17.13 | 17.61 | 8,596,642 | -0.16(-0.90%) |
Jun 12, 2015 | 18.09 | 18.10 | 17.48 | 17.77 | 10,213,981 | -0.36(-1.99%) |
Jun 11, 2015 | 18.93 | 18.95 | 18.00 | 18.13 | 14,078,057 | -0.95(-4.98%) |
Jun 10, 2015 | 19.39 | 19.44 | 18.87 | 19.08 | 8,355,043 | +0.34(+1.81%) |
Jun 09, 2015 | 19.30 | 19.60 | 18.72 | 18.74 | 8,232,871 | -0.38(-1.99%) |
Jun 08, 2015 | 18.91 | 19.46 | 18.90 | 19.12 | 6,051,892 | -0.05(-0.26%) |
Jun 05, 2015 | 18.53 | 19.34 | 18.38 | 19.17 | 8,582,041 | +0.62(+3.34%) |
Jun 04, 2015 | 18.95 | 19.16 | 18.46 | 18.55 | 8,018,131 | -0.50(-2.62%) |
Jun 03, 2015 | 19.18 | 19.59 | 18.93 | 19.05 | 6,074,255 | -0.23(-1.19%) |
Jun 02, 2015 | 18.94 | 19.74 | 18.86 | 19.28 | 9,216,373 | +0.70(+3.77%) |
Jun 01, 2015 | 18.88 | 19.06 | 18.31 | 18.58 | 9,011,042 | -0.27(-1.43%) |
May 29, 2015 | 18.82 | 19.25 | 18.81 | 18.85 | 8,532,633 | -0.16(-0.84%) |
May 28, 2015 | 19.23 | 19.25 | 18.65 | 19.01 | 9,393,682 | -0.29(-1.50%) |
May 27, 2015 | 18.99 | 19.44 | 18.82 | 19.30 | 7,965,654 | -0.01(-0.05%) |
May 26, 2015 | 19.69 | 19.87 | 19.16 | 19.31 | 8,843,247 | -0.84(-4.17%) |
May 22, 2015 | 19.67 | 20.15 | 20.15 | 20.15 | 6,294,000 | +0.06(+0.30%) |
May 21, 2015 | 19.71 | 20.19 | 19.64 | 20.09 | 11,083,401 | +0.83(+4.31%) |
May 20, 2015 | 19.20 | 19.43 | 18.96 | 19.26 | 9,485,511 | +0.29(+1.53%) |
May 19, 2015 | 19.57 | 19.68 | 18.76 | 18.97 | 18,157,746 | -1.18(-5.86%) |
May 18, 2015 | 20.96 | 20.97 | 19.96 | 20.15 | 16,169,591 | -0.64(-3.08%) |
May 15, 2015 | 20.30 | 21.40 | 20.02 | 20.79 | 13,882,118 | -0.02(-0.10%) |
May 14, 2015 | 21.40 | 21.90 | 20.42 | 20.81 | 17,248,288 | -0.58(-2.71%) |
May 13, 2015 | 20.31 | 21.55 | 20.08 | 21.39 | 19,963,856 | +1.18(+5.84%) |
May 12, 2015 | 19.55 | 20.35 | 19.46 | 20.21 | 13,718,074 | +0.64(+3.27%) |
May 11, 2015 | 19.27 | 19.75 | 19.08 | 19.57 | 9,256,380 | +0.31(+1.61%) |
May 08, 2015 | 18.42 | 19.26 | 18.05 | 19.26 | 18,177,208 | +0.95(+5.19%) |
May 07, 2015 | 18.74 | 18.81 | 17.61 | 18.31 | 21,168,354 | -0.68(-3.58%) |
May 06, 2015 | 19.37 | 19.75 | 18.79 | 18.99 | 14,315,434 | +0.01(+0.05%) |
May 05, 2015 | 18.84 | 19.77 | 18.80 | 18.98 | 23,967,356 | +0.57(+3.10%) |
May 04, 2015 | 18.76 | 18.84 | 18.04 | 18.41 | 12,780,945 | -0.42(-2.23%) |