Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.62 | 17.90 | 17.08 | 17.42 | 7,469,325 | -0.67(-3.70%) |
Jul 28, 2016 | 16.60 | 18.42 | 16.40 | 18.09 | 12,649,423 | +1.60(+9.70%) |
Jul 27, 2016 | 16.75 | 16.92 | 16.48 | 16.49 | 2,611,321 | -0.13(-0.78%) |
Jul 26, 2016 | 16.40 | 16.90 | 16.34 | 16.62 | 2,918,297 | +0.09(+0.54%) |
Jul 25, 2016 | 16.24 | 16.59 | 16.02 | 16.53 | 2,849,324 | +0.25(+1.54%) |
Jul 22, 2016 | 16.18 | 16.44 | 15.96 | 16.28 | 2,973,234 | +0.21(+1.31%) |
Jul 21, 2016 | 16.33 | 16.65 | 16.01 | 16.07 | 2,984,194 | -0.30(-1.83%) |
Jul 20, 2016 | 16.42 | 16.49 | 16.13 | 16.37 | 3,343,240 | -0.02(-0.12%) |
Jul 19, 2016 | 16.53 | 16.65 | 16.33 | 16.39 | 2,309,805 | -0.07(-0.43%) |
Jul 18, 2016 | 16.23 | 16.55 | 16.18 | 16.46 | 2,367,987 | +0.20(+1.23%) |
Jul 15, 2016 | 16.64 | 16.65 | 16.16 | 16.26 | 4,087,093 | -0.29(-1.75%) |
Jul 14, 2016 | 17.02 | 17.07 | 16.47 | 16.55 | 5,991,548 | -0.28(-1.66%) |
Jul 13, 2016 | 16.89 | 17.25 | 16.48 | 16.83 | 4,337,720 | +0.12(+0.72%) |
Jul 12, 2016 | 16.06 | 16.89 | 15.86 | 16.71 | 5,720,510 | +0.40(+2.45%) |
Jul 11, 2016 | 16.55 | 16.80 | 16.29 | 16.31 | 4,589,301 | -0.11(-0.67%) |
Jul 08, 2016 | 16.20 | 16.47 | 16.00 | 16.42 | 4,566,916 | +0.42(+2.63%) |
Jul 07, 2016 | 16.08 | 16.34 | 15.97 | 16.00 | 3,496,542 | +0.06(+0.38%) |
Jul 05, 2016 | 16.14 | 16.25 | 15.56 | 15.94 | 3,604,952 | -0.46(-2.80%) |
Jul 01, 2016 | 16.39 | 16.40 | 16.40 | 16.40 | 5,576,800 | -0.07(-0.43%) |
Jun 30, 2016 | 16.00 | 17.07 | 15.39 | 16.47 | 11,833,924 | +0.59(+3.72%) |
Jun 29, 2016 | 15.33 | 16.02 | 15.15 | 15.88 | 4,195,458 | +0.74(+4.89%) |
Jun 28, 2016 | 15.19 | 15.62 | 14.96 | 15.14 | 4,114,664 | +0.49(+3.34%) |
Jun 27, 2016 | 15.36 | 15.51 | 14.56 | 14.65 | 4,968,544 | -0.91(-5.85%) |
Jun 24, 2016 | 16.04 | 16.30 | 15.36 | 15.56 | 8,724,772 | -1.32(-7.82%) |
Jun 23, 2016 | 16.43 | 16.91 | 16.26 | 16.88 | 3,957,387 | +0.59(+3.62%) |
Jun 22, 2016 | 16.75 | 16.78 | 16.21 | 16.29 | 3,547,307 | -0.49(-2.92%) |
Jun 21, 2016 | 17.16 | 17.32 | 16.62 | 16.78 | 5,004,261 | -0.20(-1.18%) |
Jun 20, 2016 | 17.07 | 17.35 | 16.95 | 16.98 | 3,322,471 | +0.13(+0.77%) |
Jun 17, 2016 | 16.87 | 17.05 | 16.70 | 16.85 | 6,154,905 | +0.11(+0.66%) |
Jun 16, 2016 | 16.23 | 16.84 | 15.76 | 16.74 | 6,762,547 | +0.69(+4.30%) |
Jun 15, 2016 | 15.46 | 16.61 | 15.42 | 16.05 | 10,183,721 | +0.62(+4.02%) |
Jun 14, 2016 | 15.52 | 15.80 | 15.29 | 15.43 | 5,163,873 | -0.21(-1.34%) |
Jun 13, 2016 | 15.59 | 16.40 | 15.38 | 15.64 | 5,703,808 | -0.17(-1.08%) |
Jun 10, 2016 | 16.34 | 16.39 | 15.76 | 15.81 | 3,430,401 | -0.77(-4.64%) |
Jun 09, 2016 | 16.68 | 17.10 | 16.45 | 16.58 | 2,594,985 | -0.23(-1.37%) |
Jun 08, 2016 | 17.17 | 17.25 | 16.64 | 16.81 | 4,174,084 | -0.31(-1.81%) |
Jun 07, 2016 | 17.06 | 17.29 | 16.85 | 17.12 | 3,593,440 | +0.02(+0.12%) |
Jun 06, 2016 | 16.91 | 17.29 | 16.75 | 17.10 | 3,138,637 | +0.21(+1.24%) |
Jun 03, 2016 | 16.75 | 17.09 | 16.50 | 16.89 | 4,623,861 | +0.00(+0.00%) |
Jun 02, 2016 | 16.04 | 16.96 | 16.03 | 16.89 | 4,468,935 | +0.69(+4.26%) |
Jun 01, 2016 | 15.78 | 16.23 | 15.47 | 16.20 | 4,232,931 | +0.28(+1.76%) |
May 31, 2016 | 15.96 | 16.14 | 15.71 | 15.92 | 3,199,234 | +0.06(+0.38%) |
May 27, 2016 | 15.50 | 15.86 | 15.86 | 15.86 | 5,794,500 | +0.10(+0.63%) |
May 26, 2016 | 15.62 | 15.87 | 15.40 | 15.76 | 4,879,806 | +0.22(+1.42%) |
May 25, 2016 | 15.74 | 16.01 | 15.27 | 15.54 | 5,864,255 | +0.15(+0.97%) |
May 24, 2016 | 14.38 | 15.59 | 14.25 | 15.39 | 10,309,755 | +1.14(+8.00%) |
May 23, 2016 | 13.85 | 14.50 | 13.81 | 14.25 | 4,052,313 | +0.46(+3.34%) |
May 20, 2016 | 13.29 | 13.95 | 13.08 | 13.79 | 5,464,556 | +0.38(+2.83%) |
May 19, 2016 | 13.44 | 14.08 | 13.19 | 13.41 | 4,882,702 | -0.10(-0.74%) |
May 18, 2016 | 13.31 | 13.68 | 13.23 | 13.51 | 3,531,253 | +0.12(+0.90%) |
May 17, 2016 | 13.01 | 13.74 | 13.01 | 13.39 | 5,756,474 | +0.27(+2.06%) |
May 16, 2016 | 12.38 | 13.27 | 12.38 | 13.12 | 6,184,749 | +0.34(+2.66%) |
May 13, 2016 | 12.72 | 12.99 | 12.55 | 12.78 | 3,224,594 | +0.12(+0.95%) |
May 12, 2016 | 13.39 | 13.45 | 12.47 | 12.66 | 4,858,377 | -0.59(-4.45%) |
May 11, 2016 | 13.52 | 13.66 | 13.25 | 13.25 | 3,630,398 | -0.14(-1.05%) |
May 10, 2016 | 12.90 | 13.54 | 12.65 | 13.39 | 6,388,819 | +0.56(+4.36%) |
May 09, 2016 | 13.05 | 13.10 | 12.53 | 12.83 | 6,639,855 | -0.12(-0.89%) |
May 06, 2016 | 14.00 | 14.49 | 12.80 | 12.95 | 24,094,948 | -3.04(-18.99%) |
May 05, 2016 | 16.28 | 16.41 | 15.85 | 15.98 | 5,645,724 | -0.21(-1.30%) |
May 04, 2016 | 16.50 | 16.77 | 16.01 | 16.19 | 4,458,431 | -0.49(-2.94%) |
May 03, 2016 | 16.92 | 17.15 | 16.51 | 16.68 | 4,255,362 | -0.56(-3.25%) |