Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.20 | 19.44 | 18.94 | 19.38 | 3,252,586 | +0.21(+1.10%) |
Jul 28, 2016 | 18.89 | 19.42 | 18.83 | 19.17 | 6,065,958 | +0.28(+1.48%) |
Jul 27, 2016 | 18.52 | 19.62 | 18.03 | 18.89 | 7,370,626 | +0.54(+2.94%) |
Jul 26, 2016 | 17.07 | 18.46 | 16.78 | 18.35 | 6,418,817 | +1.18(+6.87%) |
Jul 25, 2016 | 16.91 | 17.33 | 16.81 | 17.17 | 6,155,325 | +0.13(+0.76%) |
Jul 22, 2016 | 17.02 | 17.09 | 16.69 | 17.04 | 3,812,163 | +0.08(+0.47%) |
Jul 21, 2016 | 17.27 | 17.28 | 16.75 | 16.96 | 3,513,480 | -0.10(-0.59%) |
Jul 20, 2016 | 16.41 | 17.19 | 16.26 | 17.06 | 7,024,252 | +0.45(+2.71%) |
Jul 19, 2016 | 16.88 | 16.95 | 16.48 | 16.61 | 3,179,153 | -0.36(-2.12%) |
Jul 18, 2016 | 16.96 | 17.18 | 16.86 | 16.97 | 3,866,694 | -0.22(-1.28%) |
Jul 15, 2016 | 16.83 | 17.31 | 16.75 | 17.19 | 3,228,794 | +0.43(+2.57%) |
Jul 14, 2016 | 17.00 | 17.24 | 16.71 | 16.76 | 2,945,084 | +0.05(+0.30%) |
Jul 13, 2016 | 17.04 | 17.09 | 16.49 | 16.71 | 2,703,942 | -0.27(-1.59%) |
Jul 12, 2016 | 16.70 | 17.29 | 16.70 | 16.98 | 3,495,657 | +0.61(+3.73%) |
Jul 11, 2016 | 16.37 | 16.62 | 16.21 | 16.37 | 2,960,999 | +0.13(+0.80%) |
Jul 08, 2016 | 16.23 | 15.96 | 16.05 | 16.24 | 3,744,563 | +0.28(+1.75%) |
Jul 07, 2016 | 16.76 | 16.90 | 15.80 | 15.96 | 3,955,430 | -0.61(-3.68%) |
Jul 06, 2016 | 15.59 | 16.66 | 15.48 | 16.57 | 9,479,956 | +0.75(+4.74%) |
Jul 05, 2016 | 15.93 | 16.00 | 15.03 | 15.82 | 5,624,790 | -0.58(-3.54%) |
Jul 01, 2016 | 15.80 | 16.40 | 16.40 | 16.40 | 4,178,800 | +0.31(+1.93%) |
Jun 30, 2016 | 15.99 | 16.14 | 15.71 | 16.09 | 4,651,929 | +0.18(+1.13%) |
Jun 29, 2016 | 15.45 | 16.34 | 15.37 | 15.91 | 8,015,473 | +0.75(+4.95%) |
Jun 28, 2016 | 14.14 | 15.30 | 14.13 | 15.16 | 4,619,952 | +1.53(+11.23%) |
Jun 27, 2016 | 14.31 | 14.34 | 13.36 | 13.63 | 5,516,652 | -0.95(-6.52%) |
Jun 24, 2016 | 14.77 | 14.90 | 14.60 | 14.58 | 4,129,092 | -0.91(-5.87%) |
Jun 23, 2016 | 14.99 | 15.50 | 14.88 | 15.49 | 3,902,466 | +0.75(+5.09%) |
Jun 22, 2016 | 15.03 | 15.27 | 14.73 | 14.74 | 4,124,897 | -0.17(-1.14%) |
Jun 21, 2016 | 14.63 | 15.02 | 14.47 | 14.91 | 3,968,178 | +0.16(+1.08%) |
Jun 20, 2016 | 14.79 | 15.00 | 14.50 | 14.75 | 6,388,909 | +0.45(+3.15%) |
Jun 17, 2016 | 13.70 | 14.74 | 13.70 | 14.30 | 8,681,583 | +0.80(+5.93%) |
Jun 16, 2016 | 13.38 | 13.58 | 12.87 | 13.50 | 4,742,379 | +0.00(+0.00%) |
Jun 15, 2016 | 13.28 | 13.91 | 12.96 | 13.50 | 4,426,852 | +0.22(+1.66%) |
Jun 14, 2016 | 13.43 | 13.81 | 13.00 | 13.28 | 4,116,416 | -0.35(-2.57%) |
Jun 13, 2016 | 13.16 | 13.91 | 13.11 | 13.63 | 4,796,923 | +0.25(+1.87%) |
Jun 10, 2016 | 14.37 | 14.53 | 13.20 | 13.38 | 8,687,943 | -1.28(-8.73%) |
Jun 09, 2016 | 14.82 | 14.85 | 14.22 | 14.66 | 6,244,600 | -0.41(-2.72%) |
Jun 08, 2016 | 15.59 | 15.94 | 15.01 | 15.07 | 7,974,551 | -0.29(-1.89%) |
Jun 07, 2016 | 15.50 | 15.64 | 15.25 | 15.36 | 4,724,169 | -0.07(-0.45%) |
Jun 06, 2016 | 15.69 | 15.75 | 15.25 | 15.43 | 5,525,491 | -0.23(-1.47%) |
Jun 03, 2016 | 15.31 | 15.72 | 15.16 | 15.66 | 4,447,669 | +0.55(+3.64%) |
Jun 02, 2016 | 15.15 | 15.25 | 14.89 | 15.11 | 6,497,954 | -0.39(-2.52%) |
Jun 01, 2016 | 15.19 | 15.55 | 14.78 | 15.50 | 5,298,134 | +0.14(+0.91%) |
May 31, 2016 | 14.90 | 15.73 | 14.85 | 15.36 | 7,189,288 | +0.51(+3.43%) |
May 27, 2016 | 14.92 | 14.85 | 14.85 | 14.85 | 5,324,300 | -0.17(-1.13%) |
May 26, 2016 | 14.99 | 15.22 | 14.77 | 15.02 | 7,888,698 | +0.19(+1.28%) |
May 25, 2016 | 14.07 | 14.87 | 14.06 | 14.83 | 5,130,748 | +0.84(+6.00%) |
May 24, 2016 | 13.65 | 14.12 | 13.30 | 13.99 | 6,372,964 | +0.49(+3.63%) |
May 23, 2016 | 13.06 | 13.86 | 12.69 | 13.50 | 5,090,674 | +0.33(+2.51%) |
May 20, 2016 | 13.21 | 13.44 | 13.09 | 13.17 | 6,093,165 | +0.00(+0.00%) |
May 19, 2016 | 13.16 | 13.47 | 12.62 | 13.17 | 7,751,156 | -0.33(-2.44%) |
May 18, 2016 | 14.40 | 14.67 | 13.48 | 13.50 | 6,515,920 | -0.98(-6.77%) |
May 17, 2016 | 14.26 | 14.86 | 14.02 | 14.48 | 5,675,796 | +0.44(+3.13%) |
May 16, 2016 | 14.57 | 14.94 | 14.01 | 14.04 | 6,184,980 | -0.28(-1.96%) |
May 13, 2016 | 14.24 | 14.86 | 14.12 | 14.32 | 4,293,519 | -0.09(-0.62%) |
May 12, 2016 | 15.50 | 15.50 | 14.32 | 14.41 | 6,601,530 | -0.82(-5.38%) |
May 11, 2016 | 14.51 | 15.64 | 14.39 | 15.23 | 7,737,574 | +0.49(+3.32%) |
May 10, 2016 | 14.01 | 14.76 | 13.75 | 14.74 | 5,322,608 | +0.94(+6.81%) |
May 09, 2016 | 14.49 | 14.64 | 13.68 | 13.80 | 5,477,356 | -1.09(-7.32%) |
May 06, 2016 | 14.27 | 14.97 | 14.16 | 14.89 | 6,102,919 | +0.22(+1.50%) |
May 05, 2016 | 15.35 | 15.37 | 14.33 | 14.67 | 5,751,250 | +0.09(+0.62%) |
May 04, 2016 | 14.81 | 15.61 | 14.01 | 14.58 | 7,172,017 | -0.04(-0.27%) |
May 03, 2016 | 15.01 | 15.13 | 14.44 | 14.62 | 5,045,174 | -0.80(-5.19%) |