Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 13.47 | 13.69 | 13.24 | 13.53 | 23,512,428 | +0.82(+6.41%) |
Jul 30, 2015 | 12.67 | 12.81 | 12.52 | 12.72 | 10,909,367 | -0.01(-0.11%) |
Jul 29, 2015 | 12.47 | 12.74 | 12.45 | 12.73 | 8,434,650 | +0.27(+2.15%) |
Jul 28, 2015 | 12.35 | 12.50 | 12.14 | 12.46 | 16,493,224 | +0.19(+1.53%) |
Jul 27, 2015 | 12.43 | 12.45 | 12.25 | 12.27 | 5,111,492 | -0.19(-1.55%) |
Jul 24, 2015 | 12.64 | 12.72 | 12.44 | 12.47 | 4,237,993 | -0.17(-1.32%) |
Jul 23, 2015 | 12.78 | 12.80 | 12.61 | 12.63 | 4,930,938 | -0.14(-1.10%) |
Jul 22, 2015 | 12.79 | 12.92 | 12.76 | 12.78 | 4,802,939 | +0.01(+0.05%) |
Jul 21, 2015 | 12.83 | 12.88 | 12.73 | 12.77 | 5,220,673 | -0.07(-0.52%) |
Jul 20, 2015 | 12.82 | 12.93 | 12.80 | 12.84 | 4,829,534 | +0.00(+0.00%) |
Jul 17, 2015 | 12.88 | 12.94 | 12.82 | 12.84 | 6,722,954 | -0.05(-0.36%) |
Jul 16, 2015 | 12.63 | 12.94 | 12.63 | 12.88 | 10,400,896 | +0.21(+1.63%) |
Jul 15, 2015 | 12.81 | 12.83 | 12.61 | 12.68 | 6,299,989 | -0.14(-1.10%) |
Jul 14, 2015 | 12.76 | 12.86 | 12.75 | 12.82 | 7,207,564 | +0.05(+0.42%) |
Jul 13, 2015 | 12.82 | 12.82 | 12.70 | 12.76 | 5,261,233 | +0.04(+0.32%) |
Jul 10, 2015 | 12.74 | 12.80 | 12.66 | 12.72 | 5,954,318 | +0.08(+0.63%) |
Jul 09, 2015 | 12.82 | 12.86 | 12.64 | 12.64 | 7,182,640 | +0.04(+0.32%) |
Jul 08, 2015 | 12.62 | 12.71 | 12.59 | 12.60 | 10,059,309 | -0.17(-1.31%) |
Jul 07, 2015 | 12.76 | 12.90 | 12.53 | 12.77 | 11,297,561 | +0.10(+0.79%) |
Jul 06, 2015 | 12.63 | 12.70 | 12.49 | 12.67 | 14,531,352 | -0.03(-0.21%) |
Jul 02, 2015 | 12.70 | 12.70 | 12.70 | 12.70 | 28,448,278 | -0.94(-6.87%) |
Jul 01, 2015 | 13.70 | 13.72 | 13.60 | 13.63 | 6,650,107 | +0.04(+0.30%) |
Jun 30, 2015 | 13.73 | 13.78 | 13.55 | 13.59 | 8,366,130 | -0.02(-0.15%) |
Jun 29, 2015 | 13.66 | 13.83 | 13.60 | 13.61 | 9,116,110 | -0.17(-1.21%) |
Jun 26, 2015 | 14.02 | 14.04 | 13.73 | 13.78 | 9,718,694 | -0.17(-1.25%) |
Jun 25, 2015 | 14.11 | 14.11 | 13.95 | 13.95 | 8,578,157 | -0.18(-1.28%) |
Jun 24, 2015 | 14.29 | 14.33 | 14.10 | 14.13 | 4,808,140 | -0.19(-1.35%) |
Jun 23, 2015 | 14.35 | 14.43 | 14.32 | 14.33 | 5,157,995 | -0.03(-0.19%) |
Jun 22, 2015 | 14.35 | 14.35 | 14.24 | 14.35 | 3,977,384 | +0.11(+0.80%) |
Jun 19, 2015 | 14.21 | 14.25 | 14.11 | 14.24 | 9,253,355 | +0.01(+0.09%) |
Jun 18, 2015 | 14.17 | 14.23 | 14.09 | 14.23 | 9,221,764 | +0.09(+0.66%) |
Jun 17, 2015 | 14.29 | 14.32 | 14.12 | 14.13 | 5,470,774 | -0.10(-0.70%) |
Jun 16, 2015 | 14.17 | 14.25 | 14.11 | 14.23 | 4,876,601 | +0.07(+0.47%) |
Jun 15, 2015 | 14.23 | 14.24 | 14.08 | 14.17 | 8,971,273 | -0.19(-1.30%) |
Jun 12, 2015 | 14.41 | 14.44 | 14.31 | 14.35 | 6,957,007 | -0.16(-1.08%) |
Jun 11, 2015 | 14.49 | 14.57 | 14.44 | 14.51 | 5,945,508 | +0.04(+0.28%) |
Jun 10, 2015 | 14.31 | 14.56 | 14.28 | 14.47 | 5,751,688 | +0.15(+1.07%) |
Jun 09, 2015 | 14.32 | 14.42 | 14.23 | 14.32 | 6,681,888 | +0.03(+0.23%) |
Jun 08, 2015 | 14.44 | 14.49 | 14.26 | 14.28 | 5,968,424 | -0.16(-1.10%) |
Jun 05, 2015 | 14.53 | 14.56 | 14.40 | 14.44 | 5,442,404 | -0.09(-0.59%) |
Jun 04, 2015 | 14.64 | 14.74 | 14.50 | 14.53 | 3,997,202 | -0.23(-1.53%) |
Jun 03, 2015 | 14.71 | 14.83 | 14.67 | 14.76 | 5,342,142 | +0.07(+0.50%) |
Jun 02, 2015 | 14.59 | 14.70 | 14.55 | 14.68 | 5,644,671 | +0.11(+0.77%) |
Jun 01, 2015 | 14.61 | 14.64 | 14.44 | 14.57 | 6,483,955 | +0.00(+0.00%) |
May 29, 2015 | 14.73 | 14.74 | 14.50 | 14.57 | 7,711,111 | +0.01(+0.05%) |
May 28, 2015 | 14.69 | 14.75 | 14.44 | 14.56 | 10,071,122 | -0.17(-1.13%) |
May 27, 2015 | 14.74 | 14.85 | 14.69 | 14.73 | 8,980,658 | -0.03(-0.22%) |
May 26, 2015 | 14.90 | 14.95 | 14.72 | 14.76 | 5,636,599 | -0.21(-1.42%) |
May 22, 2015 | 14.90 | 14.97 | 14.97 | 14.97 | 6,460,205 | +0.04(+0.27%) |
May 21, 2015 | 14.89 | 14.99 | 14.87 | 14.93 | 7,602,078 | +0.01(+0.09%) |
May 20, 2015 | 14.70 | 14.98 | 14.68 | 14.92 | 10,099,067 | +0.04(+0.27%) |
May 19, 2015 | 14.62 | 14.99 | 14.57 | 14.88 | 14,575,555 | +0.29(+1.96%) |
May 18, 2015 | 14.40 | 14.68 | 14.38 | 14.60 | 8,476,925 | +0.19(+1.29%) |
May 15, 2015 | 14.60 | 14.63 | 14.34 | 14.41 | 8,527,129 | -0.17(-1.14%) |
May 14, 2015 | 14.59 | 14.59 | 14.48 | 14.58 | 5,122,687 | +0.06(+0.41%) |
May 13, 2015 | 14.50 | 14.65 | 14.46 | 14.52 | 8,143,237 | +0.08(+0.55%) |
May 12, 2015 | 14.36 | 14.46 | 14.24 | 14.44 | 10,481,441 | -0.01(-0.05%) |
May 11, 2015 | 14.54 | 14.63 | 14.42 | 14.44 | 9,556,228 | -0.11(-0.77%) |
May 08, 2015 | 14.56 | 14.64 | 14.40 | 14.56 | 6,754,848 | +0.15(+1.06%) |
May 07, 2015 | 14.28 | 14.46 | 14.07 | 14.40 | 11,072,700 | -0.10(-0.69%) |
May 06, 2015 | 14.63 | 15.16 | 14.21 | 14.50 | 37,419,952 | +0.60(+4.30%) |
May 05, 2015 | 14.00 | 14.01 | 13.85 | 13.91 | 7,627,209 | -0.15(-1.09%) |
May 04, 2015 | 14.16 | 14.26 | 14.05 | 14.06 | 7,232,145 | -0.05(-0.33%) |