Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.60 | 16.87 | 16.43 | 16.59 | 6,998,699 | -0.13(-0.78%) |
Jul 28, 2016 | 16.41 | 16.83 | 16.40 | 16.72 | 4,404,776 | +0.27(+1.64%) |
Jul 27, 2016 | 16.61 | 16.85 | 16.40 | 16.45 | 5,738,957 | -0.04(-0.24%) |
Jul 26, 2016 | 16.13 | 16.58 | 16.11 | 16.49 | 4,502,084 | +0.34(+2.11%) |
Jul 25, 2016 | 16.74 | 16.86 | 16.13 | 16.15 | 6,791,209 | -0.71(-4.21%) |
Jul 22, 2016 | 16.86 | 17.02 | 16.61 | 16.86 | 3,767,036 | -0.02(-0.12%) |
Jul 21, 2016 | 16.99 | 17.12 | 16.45 | 16.88 | 8,067,634 | -0.11(-0.65%) |
Jul 20, 2016 | 16.70 | 17.10 | 16.43 | 16.99 | 7,153,810 | +0.18(+1.07%) |
Jul 19, 2016 | 17.00 | 17.04 | 16.65 | 16.81 | 6,087,303 | -0.19(-1.12%) |
Jul 18, 2016 | 16.26 | 17.01 | 15.99 | 17.00 | 11,337,363 | +0.66(+4.04%) |
Jul 15, 2016 | 16.43 | 16.62 | 16.16 | 16.34 | 6,995,828 | -0.06(-0.37%) |
Jul 14, 2016 | 16.15 | 16.60 | 16.09 | 16.40 | 31,877,464 | +0.48(+3.02%) |
Jul 13, 2016 | 16.07 | 16.13 | 15.62 | 15.92 | 9,301,678 | -0.13(-0.81%) |
Jul 12, 2016 | 15.71 | 16.15 | 15.71 | 16.05 | 9,434,892 | +0.55(+3.55%) |
Jul 11, 2016 | 15.70 | 15.94 | 15.47 | 15.50 | 7,103,842 | -0.08(-0.51%) |
Jul 08, 2016 | 15.56 | 15.28 | 15.40 | 15.58 | 8,536,821 | +0.30(+1.96%) |
Jul 07, 2016 | 15.26 | 15.87 | 15.07 | 15.28 | 13,815,914 | +0.18(+1.19%) |
Jul 06, 2016 | 13.94 | 15.12 | 13.91 | 15.10 | 13,950,358 | +0.99(+7.02%) |
Jul 05, 2016 | 13.60 | 14.17 | 13.52 | 14.11 | 10,303,744 | +0.31(+2.25%) |
Jul 01, 2016 | 14.35 | 13.80 | 13.80 | 13.80 | 14,527,700 | -0.57(-3.97%) |
Jun 30, 2016 | 14.62 | 14.81 | 14.26 | 14.37 | 10,689,281 | -0.33(-2.24%) |
Jun 29, 2016 | 14.95 | 15.13 | 14.55 | 14.70 | 20,306,724 | +0.29(+2.01%) |
Jun 28, 2016 | 14.20 | 14.50 | 13.91 | 14.41 | 11,885,523 | +0.81(+5.96%) |
Jun 27, 2016 | 14.57 | 14.79 | 13.18 | 13.60 | 24,913,092 | -0.23(-1.66%) |
Jun 24, 2016 | 13.75 | 14.27 | 13.52 | 13.83 | 12,563,472 | -0.52(-3.62%) |
Jun 23, 2016 | 14.70 | 14.99 | 14.12 | 14.35 | 12,372,745 | +0.00(+0.00%) |
Jun 22, 2016 | 14.00 | 15.12 | 13.81 | 14.35 | 20,663,684 | +0.03(+0.21%) |
Jun 21, 2016 | 12.15 | 14.74 | 12.10 | 14.32 | 41,309,676 | +2.12(+17.38%) |
Jun 20, 2016 | 13.24 | 13.26 | 12.12 | 12.20 | 14,330,592 | -0.79(-6.08%) |
Jun 17, 2016 | 13.07 | 13.40 | 12.81 | 12.99 | 11,600,435 | +0.03(+0.23%) |
Jun 16, 2016 | 12.53 | 12.99 | 12.20 | 12.96 | 6,435,915 | +0.31(+2.45%) |
Jun 15, 2016 | 12.65 | 13.05 | 12.32 | 12.65 | 8,150,537 | -0.04(-0.32%) |
Jun 14, 2016 | 12.79 | 12.95 | 12.27 | 12.69 | 7,357,987 | -0.18(-1.40%) |
Jun 13, 2016 | 12.76 | 13.27 | 12.60 | 12.87 | 10,097,193 | -0.07(-0.54%) |
Jun 10, 2016 | 13.22 | 13.25 | 12.83 | 12.94 | 7,264,552 | -0.59(-4.36%) |
Jun 09, 2016 | 13.89 | 14.00 | 13.36 | 13.53 | 8,623,192 | -0.54(-3.84%) |
Jun 08, 2016 | 13.98 | 14.14 | 13.89 | 14.07 | 8,930,265 | +0.27(+1.96%) |
Jun 07, 2016 | 13.81 | 14.19 | 13.77 | 13.80 | 12,289,653 | +0.08(+0.58%) |
Jun 06, 2016 | 13.67 | 13.93 | 13.63 | 13.72 | 9,615,537 | +0.14(+1.03%) |
Jun 03, 2016 | 13.64 | 13.78 | 13.37 | 13.58 | 5,572,994 | -0.03(-0.22%) |
Jun 02, 2016 | 13.36 | 13.95 | 13.09 | 13.61 | 14,120,794 | -0.05(-0.37%) |
Jun 01, 2016 | 12.54 | 13.66 | 12.41 | 13.66 | 23,411,252 | +1.02(+8.07%) |
May 31, 2016 | 11.76 | 12.63 | 11.76 | 12.64 | 23,797,432 | +1.00(+8.59%) |
May 27, 2016 | 11.16 | 11.64 | 11.64 | 11.64 | 13,298,200 | +0.63(+5.72%) |
May 26, 2016 | 10.86 | 11.18 | 10.56 | 11.01 | 19,063,532 | -0.12(-1.08%) |
May 25, 2016 | 12.29 | 12.39 | 10.63 | 11.13 | 37,726,984 | -1.07(-8.77%) |
May 24, 2016 | 12.72 | 12.80 | 12.11 | 12.20 | 13,207,871 | -0.46(-3.63%) |
May 23, 2016 | 12.75 | 12.79 | 12.26 | 12.66 | 8,582,251 | -0.12(-0.94%) |
May 20, 2016 | 13.13 | 13.22 | 12.75 | 12.78 | 29,205,856 | -0.27(-2.07%) |
May 19, 2016 | 12.70 | 13.26 | 12.52 | 13.05 | 11,582,967 | +0.38(+3.00%) |
May 18, 2016 | 13.00 | 13.19 | 12.65 | 12.67 | 12,945,914 | -0.38(-2.91%) |
May 17, 2016 | 12.82 | 13.17 | 12.68 | 13.05 | 11,629,099 | +0.26(+2.03%) |
May 16, 2016 | 12.95 | 12.95 | 12.47 | 12.79 | 19,972,164 | +0.15(+1.19%) |
May 13, 2016 | 12.92 | 13.03 | 12.60 | 12.64 | 6,166,760 | -0.33(-2.54%) |
May 12, 2016 | 13.27 | 13.50 | 12.82 | 12.97 | 7,251,680 | -0.12(-0.92%) |
May 11, 2016 | 12.69 | 13.39 | 12.59 | 13.09 | 11,922,263 | +0.27(+2.11%) |
May 10, 2016 | 12.80 | 13.19 | 12.71 | 12.82 | 16,126,156 | +0.13(+1.02%) |
May 09, 2016 | 12.90 | 12.92 | 12.30 | 12.69 | 7,313,007 | -0.25(-1.93%) |
May 06, 2016 | 13.04 | 13.50 | 12.66 | 12.94 | 15,112,443 | -0.13(-0.99%) |
May 05, 2016 | 13.22 | 13.37 | 12.86 | 13.07 | 16,791,412 | +0.87(+7.13%) |
May 04, 2016 | 11.91 | 12.69 | 11.79 | 12.20 | 17,009,420 | +0.17(+1.41%) |
May 03, 2016 | 11.93 | 12.12 | 11.38 | 12.03 | 13,026,860 | -0.09(-0.74%) |