Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.48 | 14.48 | 12.19 | 12.57 | 5,652,151 | -5.35(-29.85%) |
Jul 28, 2016 | 17.91 | 18.16 | 17.68 | 17.92 | 588,426 | +0.02(+0.11%) |
Jul 27, 2016 | 18.36 | 18.36 | 17.89 | 17.90 | 349,566 | -0.13(-0.71%) |
Jul 26, 2016 | 17.94 | 18.34 | 17.93 | 18.03 | 249,225 | +0.07(+0.38%) |
Jul 25, 2016 | 17.88 | 17.99 | 17.75 | 17.96 | 197,911 | +0.08(+0.44%) |
Jul 22, 2016 | 17.70 | 17.93 | 17.57 | 17.88 | 106,385 | +0.13(+0.72%) |
Jul 21, 2016 | 17.94 | 18.19 | 17.64 | 17.75 | 169,261 | -0.29(-1.58%) |
Jul 20, 2016 | 17.86 | 18.05 | 17.61 | 18.04 | 172,368 | +0.31(+1.72%) |
Jul 19, 2016 | 17.84 | 17.85 | 17.59 | 17.73 | 156,514 | -0.12(-0.66%) |
Jul 18, 2016 | 17.97 | 17.97 | 17.07 | 17.85 | 215,412 | -0.07(-0.39%) |
Jul 15, 2016 | 18.07 | 18.07 | 17.78 | 17.92 | 276,952 | -0.01(-0.05%) |
Jul 14, 2016 | 18.08 | 18.08 | 17.70 | 17.93 | 252,461 | -0.03(-0.16%) |
Jul 13, 2016 | 18.05 | 18.12 | 17.81 | 17.96 | 206,632 | -0.03(-0.16%) |
Jul 12, 2016 | 17.90 | 18.06 | 17.84 | 17.99 | 685,008 | +0.21(+1.16%) |
Jul 11, 2016 | 17.59 | 17.93 | 17.56 | 17.78 | 332,009 | +0.33(+1.92%) |
Jul 08, 2016 | 17.04 | 17.48 | 16.91 | 17.44 | 311,807 | +0.53(+3.14%) |
Jul 07, 2016 | 17.14 | 17.47 | 16.75 | 16.91 | 326,012 | -0.17(-0.98%) |
Jul 05, 2016 | 17.70 | 17.72 | 16.91 | 17.08 | 363,491 | -0.66(-3.72%) |
Jul 01, 2016 | 18.04 | 17.74 | 17.74 | 17.74 | 339,492 | -0.28(-1.53%) |
Jun 30, 2016 | 17.84 | 18.02 | 17.56 | 18.02 | 456,279 | +0.27(+1.50%) |
Jun 29, 2016 | 17.17 | 17.79 | 16.98 | 17.75 | 383,746 | +0.89(+5.26%) |
Jun 28, 2016 | 16.52 | 16.92 | 16.43 | 16.86 | 433,406 | +0.43(+2.64%) |
Jun 27, 2016 | 17.39 | 17.39 | 16.34 | 16.43 | 597,200 | -1.16(-6.61%) |
Jun 24, 2016 | 18.01 | 18.25 | 17.43 | 17.59 | 1,485,604 | -1.34(-7.08%) |
Jun 23, 2016 | 18.62 | 18.97 | 17.88 | 18.93 | 415,926 | +0.54(+2.95%) |
Jun 22, 2016 | 17.79 | 18.51 | 17.74 | 18.39 | 396,016 | +0.57(+3.21%) |
Jun 21, 2016 | 17.99 | 18.04 | 17.58 | 17.82 | 294,095 | -0.16(-0.88%) |
Jun 20, 2016 | 18.13 | 18.19 | 17.86 | 17.98 | 505,888 | +0.08(+0.44%) |
Jun 17, 2016 | 18.19 | 18.21 | 17.87 | 17.90 | 491,261 | -0.32(-1.73%) |
Jun 16, 2016 | 17.66 | 18.25 | 17.47 | 18.21 | 367,900 | +0.38(+2.15%) |
Jun 15, 2016 | 17.42 | 17.90 | 17.36 | 17.83 | 228,238 | +0.43(+2.49%) |
Jun 14, 2016 | 17.26 | 17.41 | 17.02 | 17.40 | 298,473 | +0.06(+0.34%) |
Jun 13, 2016 | 17.57 | 17.65 | 17.21 | 17.34 | 373,429 | -0.29(-1.62%) |
Jun 10, 2016 | 17.92 | 18.18 | 17.48 | 17.62 | 294,309 | -0.50(-2.77%) |
Jun 09, 2016 | 18.11 | 18.19 | 17.97 | 18.12 | 246,676 | -0.05(-0.27%) |
Jun 08, 2016 | 18.12 | 18.17 | 17.79 | 18.17 | 265,926 | +0.05(+0.27%) |
Jun 07, 2016 | 17.60 | 18.12 | 17.60 | 18.12 | 391,981 | +0.44(+2.51%) |
Jun 06, 2016 | 17.54 | 17.82 | 17.48 | 17.68 | 186,547 | +0.19(+1.10%) |
Jun 03, 2016 | 17.98 | 17.98 | 16.92 | 17.49 | 412,169 | -0.51(-2.82%) |
Jun 02, 2016 | 17.54 | 18.03 | 17.54 | 18.00 | 576,966 | +0.44(+2.53%) |
Jun 01, 2016 | 17.53 | 17.59 | 17.17 | 17.55 | 485,429 | -0.12(-0.67%) |
May 31, 2016 | 17.11 | 17.67 | 16.75 | 17.67 | 1,214,176 | +0.69(+4.06%) |
May 27, 2016 | 16.55 | 16.98 | 16.98 | 16.98 | 597,664 | +0.41(+2.50%) |
May 26, 2016 | 16.57 | 16.93 | 16.51 | 16.57 | 278,306 | +0.08(+0.48%) |
May 25, 2016 | 16.80 | 16.98 | 16.46 | 16.49 | 391,106 | -0.27(-1.59%) |
May 24, 2016 | 16.12 | 16.90 | 16.04 | 16.75 | 526,099 | +0.73(+4.55%) |
May 23, 2016 | 16.15 | 16.37 | 15.97 | 16.03 | 497,684 | -0.19(-1.15%) |
May 20, 2016 | 15.94 | 16.28 | 15.76 | 16.21 | 489,002 | +0.32(+1.98%) |
May 19, 2016 | 15.62 | 16.00 | 15.49 | 15.90 | 494,439 | +0.14(+0.86%) |
May 18, 2016 | 15.80 | 16.01 | 15.59 | 15.76 | 362,198 | -0.07(-0.43%) |
May 17, 2016 | 16.04 | 16.10 | 15.62 | 15.83 | 511,435 | -0.18(-1.15%) |
May 16, 2016 | 16.30 | 16.40 | 15.99 | 16.01 | 615,561 | -0.30(-1.85%) |
May 13, 2016 | 16.05 | 16.52 | 15.88 | 16.32 | 763,850 | +0.26(+1.64%) |
May 12, 2016 | 16.61 | 16.66 | 15.92 | 16.05 | 483,748 | -0.46(-2.77%) |
May 11, 2016 | 16.72 | 17.23 | 16.37 | 16.51 | 368,887 | -0.26(-1.57%) |
May 10, 2016 | 16.94 | 17.06 | 16.73 | 16.77 | 553,816 | -0.21(-1.26%) |
May 09, 2016 | 16.65 | 17.27 | 16.38 | 16.99 | 608,985 | +0.40(+2.40%) |
May 06, 2016 | 17.01 | 17.15 | 16.51 | 16.59 | 667,999 | -0.43(-2.51%) |
May 05, 2016 | 17.31 | 17.51 | 16.66 | 17.02 | 940,249 | -0.15(-0.85%) |
May 04, 2016 | 18.73 | 19.43 | 15.91 | 17.16 | 3,944,847 | -2.03(-10.59%) |
May 03, 2016 | 19.66 | 19.74 | 18.86 | 19.19 | 1,033,352 | -0.74(-3.71%) |