Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.84 | 17.96 | 17.67 | 17.74 | 33,338,278 | -0.04(-0.24%) |
Jul 30, 2015 | 17.51 | 17.80 | 17.47 | 17.79 | 30,509,204 | +0.20(+1.13%) |
Jul 29, 2015 | 17.62 | 17.86 | 17.47 | 17.59 | 41,839,828 | -0.07(-0.38%) |
Jul 28, 2015 | 17.05 | 17.69 | 16.79 | 17.65 | 58,361,832 | +0.79(+4.67%) |
Jul 27, 2015 | 17.50 | 17.63 | 16.72 | 16.87 | 70,376,112 | -0.83(-4.67%) |
Jul 24, 2015 | 17.83 | 18.07 | 17.59 | 17.69 | 42,547,468 | -0.12(-0.67%) |
Jul 23, 2015 | 17.98 | 17.99 | 17.68 | 17.81 | 33,390,808 | -0.04(-0.25%) |
Jul 22, 2015 | 17.42 | 17.96 | 17.39 | 17.86 | 46,555,932 | +0.07(+0.41%) |
Jul 21, 2015 | 18.00 | 18.23 | 17.77 | 17.78 | 91,579,120 | -1.03(-5.49%) |
Jul 20, 2015 | 18.33 | 19.11 | 18.17 | 18.82 | 74,659,736 | +0.51(+2.77%) |
Jul 17, 2015 | 18.17 | 18.37 | 17.88 | 18.31 | 75,061,480 | +0.53(+2.99%) |
Jul 16, 2015 | 17.61 | 17.81 | 17.54 | 17.78 | 24,187,844 | +0.24(+1.35%) |
Jul 15, 2015 | 17.78 | 17.83 | 17.47 | 17.54 | 30,192,914 | -0.17(-0.94%) |
Jul 14, 2015 | 17.47 | 17.73 | 17.37 | 17.71 | 28,605,674 | +0.23(+1.33%) |
Jul 13, 2015 | 17.48 | 17.50 | 17.07 | 17.48 | 44,381,144 | +0.20(+1.16%) |
Jul 10, 2015 | 17.48 | 17.53 | 17.19 | 17.28 | 39,162,868 | +0.08(+0.48%) |
Jul 09, 2015 | 17.27 | 17.53 | 17.12 | 17.19 | 49,997,548 | +0.20(+1.16%) |
Jul 08, 2015 | 17.29 | 17.39 | 16.95 | 17.00 | 93,283,192 | -0.86(-4.82%) |
Jul 07, 2015 | 18.33 | 18.35 | 17.38 | 17.86 | 91,548,160 | -0.79(-4.23%) |
Jul 06, 2015 | 18.59 | 18.78 | 18.42 | 18.65 | 61,778,128 | -0.02(-0.11%) |
Jul 02, 2015 | 18.68 | 18.67 | 18.67 | 18.67 | 107,458,496 | +0.72(+4.04%) |
Jul 01, 2015 | 18.07 | 18.17 | 17.86 | 17.94 | 31,514,758 | +0.06(+0.33%) |
Jun 30, 2015 | 17.65 | 18.06 | 17.60 | 17.88 | 46,300,588 | +0.42(+2.38%) |
Jun 29, 2015 | 17.46 | 17.73 | 17.38 | 17.47 | 52,170,312 | -0.34(-1.90%) |
Jun 26, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 57,576,508 | -0.11(-0.63%) |
Jun 25, 2015 | 17.76 | 18.09 | 17.68 | 17.92 | 42,686,444 | +0.24(+1.36%) |
Jun 24, 2015 | 17.80 | 17.82 | 17.58 | 17.68 | 36,181,724 | -0.17(-0.93%) |
Jun 23, 2015 | 17.35 | 17.87 | 17.24 | 17.84 | 58,015,436 | +0.53(+3.03%) |
Jun 22, 2015 | 17.48 | 17.63 | 17.05 | 17.32 | 68,392,840 | -0.18(-1.04%) |
Jun 19, 2015 | 17.49 | 17.59 | 17.34 | 17.50 | 36,945,192 | +0.04(+0.24%) |
Jun 18, 2015 | 17.47 | 17.56 | 17.33 | 17.46 | 41,736,476 | +0.10(+0.57%) |
Jun 17, 2015 | 16.81 | 17.62 | 16.80 | 17.36 | 82,649,320 | +0.49(+2.88%) |
Jun 16, 2015 | 16.68 | 16.90 | 16.61 | 16.87 | 29,769,074 | +0.18(+1.09%) |
Jun 15, 2015 | 16.65 | 16.75 | 16.40 | 16.69 | 32,778,658 | -0.02(-0.12%) |
Jun 12, 2015 | 16.68 | 16.90 | 16.68 | 16.71 | 21,335,024 | -0.05(-0.29%) |
Jun 11, 2015 | 16.88 | 16.96 | 16.70 | 16.76 | 30,650,218 | +0.05(+0.28%) |
Jun 10, 2015 | 16.79 | 16.93 | 16.57 | 16.71 | 51,802,616 | -0.35(-2.07%) |
Jun 09, 2015 | 17.03 | 17.18 | 16.94 | 17.07 | 39,138,868 | -0.02(-0.11%) |
Jun 08, 2015 | 16.72 | 17.25 | 16.69 | 17.09 | 75,205,120 | +0.48(+2.87%) |
Jun 05, 2015 | 16.40 | 16.65 | 16.38 | 16.61 | 45,330,388 | +0.21(+1.31%) |
Jun 04, 2015 | 16.50 | 16.62 | 16.38 | 16.39 | 36,772,140 | -0.20(-1.23%) |
Jun 03, 2015 | 16.55 | 16.71 | 16.47 | 16.60 | 26,714,458 | +0.04(+0.26%) |
Jun 02, 2015 | 16.59 | 16.63 | 16.42 | 16.56 | 31,966,334 | -0.07(-0.44%) |
Jun 01, 2015 | 16.76 | 16.76 | 16.50 | 16.63 | 37,555,620 | -0.09(-0.54%) |
May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 56,839,244 | -0.04(-0.26%) |
May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 54,700,348 | +0.27(+1.62%) |
May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 51,117,088 | -0.00(-0.01%) |
May 26, 2015 | 16.51 | 16.79 | 16.43 | 16.50 | 52,463,908 | -0.02(-0.11%) |
May 22, 2015 | 16.36 | 16.52 | 16.52 | 16.52 | 33,346,498 | +0.14(+0.86%) |
May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 29,558,144 | +0.08(+0.52%) |
May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 56,304,824 | -0.19(-1.13%) |
May 19, 2015 | 16.56 | 16.73 | 16.41 | 16.48 | 55,079,876 | -0.11(-0.65%) |
May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 50,285,504 | -0.01(-0.04%) |
May 15, 2015 | 16.26 | 16.63 | 16.17 | 16.59 | 67,913,440 | +0.32(+1.94%) |
May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 43,428,552 | +0.06(+0.38%) |
May 13, 2015 | 16.51 | 16.55 | 16.15 | 16.21 | 81,593,368 | -0.10(-0.64%) |
May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 95,321,784 | +0.35(+2.19%) |
May 11, 2015 | 15.75 | 16.19 | 15.72 | 15.97 | 85,064,832 | +0.19(+1.22%) |
May 08, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 70,023,536 | -0.01(-0.08%) |
May 07, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 141,801,808 | +0.42(+2.76%) |
May 06, 2015 | 15.61 | 15.63 | 15.21 | 15.36 | 78,640,376 | -0.17(-1.08%) |
May 05, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 86,921,080 | +0.16(+1.06%) |
May 04, 2015 | 15.21 | 15.65 | 15.14 | 15.37 | 66,491,052 | +0.30(+1.98%) |