Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.74 | 14.77 | 14.65 | 14.74 | 50,207,108 | -0.04(-0.27%) |
Aug 28, 2015 | 14.80 | 14.85 | 14.69 | 14.78 | 54,414,776 | -0.07(-0.45%) |
Aug 27, 2015 | 14.65 | 14.87 | 14.57 | 14.84 | 95,946,912 | +0.33(+2.29%) |
Aug 26, 2015 | 14.36 | 14.58 | 14.21 | 14.51 | 111,801,952 | +0.40(+2.80%) |
Aug 25, 2015 | 14.70 | 14.70 | 14.10 | 14.12 | 114,130,240 | -0.25(-1.76%) |
Aug 24, 2015 | 14.28 | 14.77 | 13.75 | 14.37 | 173,980,464 | -0.45(-3.03%) |
Aug 21, 2015 | 14.96 | 15.07 | 14.82 | 14.82 | 93,800,032 | -0.25(-1.68%) |
Aug 20, 2015 | 15.17 | 15.30 | 15.07 | 15.07 | 86,425,432 | -0.18(-1.19%) |
Aug 19, 2015 | 15.22 | 15.31 | 15.12 | 15.25 | 47,616,696 | +0.00(+0.03%) |
Aug 18, 2015 | 15.16 | 15.28 | 15.15 | 15.25 | 46,268,220 | +0.05(+0.35%) |
Aug 17, 2015 | 15.07 | 15.19 | 15.05 | 15.19 | 47,420,768 | +0.08(+0.53%) |
Aug 14, 2015 | 15.05 | 15.11 | 14.99 | 15.11 | 51,273,348 | +0.11(+0.71%) |
Aug 13, 2015 | 15.10 | 15.17 | 15.00 | 15.01 | 80,022,520 | -0.09(-0.62%) |
Aug 12, 2015 | 15.03 | 15.12 | 14.85 | 15.10 | 140,121,856 | -0.28(-1.82%) |
Aug 11, 2015 | 15.36 | 15.52 | 15.35 | 15.38 | 79,755,784 | -0.06(-0.37%) |
Aug 10, 2015 | 15.23 | 15.44 | 15.18 | 15.44 | 65,734,624 | +0.25(+1.67%) |
Aug 07, 2015 | 15.14 | 15.21 | 15.11 | 15.19 | 57,734,400 | -0.01(-0.09%) |
Aug 06, 2015 | 15.34 | 15.35 | 15.07 | 15.20 | 73,742,888 | -0.15(-0.95%) |
Aug 05, 2015 | 15.44 | 15.46 | 15.32 | 15.35 | 51,448,800 | -0.00(-0.03%) |
Aug 04, 2015 | 15.44 | 15.45 | 15.31 | 15.35 | 58,892,440 | -0.04(-0.23%) |
Aug 03, 2015 | 15.51 | 15.54 | 15.31 | 15.39 | 66,857,412 | -0.04(-0.23%) |
Jul 31, 2015 | 15.51 | 15.53 | 15.41 | 15.42 | 67,316,480 | -0.03(-0.17%) |
Jul 30, 2015 | 15.47 | 15.49 | 15.39 | 15.45 | 58,477,832 | +0.05(+0.32%) |
Jul 29, 2015 | 15.30 | 15.50 | 15.26 | 15.40 | 96,840,040 | +0.16(+1.05%) |
Jul 28, 2015 | 15.35 | 15.35 | 15.19 | 15.24 | 119,283,920 | +0.00(+0.03%) |
Jul 27, 2015 | 15.19 | 15.39 | 15.10 | 15.23 | 113,819,424 | +0.01(+0.09%) |
Jul 24, 2015 | 15.39 | 15.58 | 15.22 | 15.22 | 196,560,784 | +0.16(+1.06%) |
Jul 23, 2015 | 15.22 | 15.24 | 15.03 | 15.06 | 83,470,088 | -0.15(-0.99%) |
Jul 22, 2015 | 15.20 | 15.25 | 15.10 | 15.21 | 116,684,448 | -0.13(-0.87%) |
Jul 21, 2015 | 15.39 | 15.39 | 15.27 | 15.35 | 62,781,964 | -0.15(-0.95%) |
Jul 20, 2015 | 15.55 | 15.56 | 15.41 | 15.49 | 50,050,544 | -0.05(-0.31%) |
Jul 17, 2015 | 15.58 | 15.64 | 15.49 | 15.54 | 49,337,524 | -0.07(-0.43%) |
Jul 16, 2015 | 15.47 | 15.62 | 15.47 | 15.61 | 41,568,340 | +0.19(+1.24%) |
Jul 15, 2015 | 15.58 | 15.59 | 15.39 | 15.42 | 65,427,448 | -0.17(-1.11%) |
Jul 14, 2015 | 15.42 | 15.59 | 15.39 | 15.59 | 56,641,304 | +0.11(+0.69%) |
Jul 13, 2015 | 15.43 | 15.52 | 15.39 | 15.48 | 60,378,424 | +0.10(+0.66%) |
Jul 10, 2015 | 15.37 | 15.47 | 15.27 | 15.38 | 69,835,760 | +0.12(+0.76%) |
Jul 09, 2015 | 15.54 | 15.55 | 15.24 | 15.27 | 74,499,288 | -0.18(-1.15%) |
Jul 08, 2015 | 15.66 | 15.68 | 15.42 | 15.44 | 71,165,664 | -0.23(-1.44%) |
Jul 07, 2015 | 15.68 | 15.70 | 15.49 | 15.67 | 61,675,604 | +0.07(+0.45%) |
Jul 06, 2015 | 15.59 | 15.62 | 15.54 | 15.60 | 58,528,564 | -0.05(-0.34%) |
Jul 02, 2015 | 15.70 | 15.65 | 15.65 | 15.65 | 50,802,536 | +0.07(+0.45%) |
Jul 01, 2015 | 15.59 | 15.61 | 15.45 | 15.58 | 84,399,928 | +0.02(+0.14%) |
Jun 30, 2015 | 15.78 | 15.84 | 15.53 | 15.56 | 71,657,632 | -0.11(-0.70%) |
Jun 29, 2015 | 15.71 | 15.87 | 15.66 | 15.67 | 66,198,488 | -0.15(-0.97%) |
Jun 26, 2015 | 15.94 | 15.95 | 15.73 | 15.82 | 68,498,136 | -0.03(-0.17%) |
Jun 25, 2015 | 15.83 | 15.97 | 15.79 | 15.85 | 108,585,104 | +0.18(+1.12%) |
Jun 24, 2015 | 15.73 | 15.75 | 15.63 | 15.67 | 76,344,776 | -0.06(-0.36%) |
Jun 23, 2015 | 15.58 | 15.88 | 15.56 | 15.73 | 159,721,280 | +0.38(+2.48%) |
Jun 22, 2015 | 15.38 | 15.40 | 15.33 | 15.35 | 53,838,752 | +0.02(+0.14%) |
Jun 19, 2015 | 15.30 | 15.36 | 15.28 | 15.33 | 81,407,496 | -0.01(-0.09%) |
Jun 18, 2015 | 15.24 | 15.38 | 15.23 | 15.34 | 85,224,936 | +0.10(+0.63%) |
Jun 17, 2015 | 15.21 | 15.27 | 15.13 | 15.24 | 69,524,800 | +0.06(+0.37%) |
Jun 16, 2015 | 15.03 | 15.22 | 15.01 | 15.19 | 67,867,864 | +0.11(+0.76%) |
Jun 15, 2015 | 15.13 | 15.14 | 15.07 | 15.07 | 55,849,420 | -0.11(-0.69%) |
Jun 12, 2015 | 15.22 | 15.31 | 15.17 | 15.18 | 59,054,388 | -0.10(-0.66%) |
Jun 11, 2015 | 15.25 | 15.32 | 15.24 | 15.28 | 69,490,944 | +0.07(+0.46%) |
Jun 10, 2015 | 15.15 | 15.23 | 15.15 | 15.21 | 71,470,088 | +0.09(+0.61%) |
Jun 09, 2015 | 15.15 | 15.24 | 15.12 | 15.12 | 54,755,928 | -0.04(-0.23%) |
Jun 08, 2015 | 15.11 | 15.21 | 15.11 | 15.15 | 59,190,736 | +0.01(+0.06%) |
Jun 05, 2015 | 15.40 | 15.41 | 15.11 | 15.14 | 83,809,624 | -0.31(-1.98%) |
Jun 04, 2015 | 15.30 | 15.54 | 15.24 | 15.45 | 128,337,416 | +0.11(+0.68%) |
Jun 03, 2015 | 15.09 | 15.41 | 15.05 | 15.35 | 89,292,552 | +0.29(+1.95%) |
Jun 02, 2015 | 15.06 | 15.13 | 15.02 | 15.05 | 44,535,168 | +0.00(+0.03%) |