Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.23 | 15.61 | 15.12 | 15.51 | 1,102,550 | +0.13(+0.83%) |
Jul 28, 2016 | 16.09 | 16.37 | 15.38 | 15.38 | 2,158,602 | -0.75(-4.65%) |
Jul 27, 2016 | 16.17 | 16.94 | 15.66 | 16.13 | 2,297,595 | -0.04(-0.23%) |
Jul 26, 2016 | 15.69 | 16.28 | 15.58 | 16.17 | 2,295,911 | +0.25(+1.55%) |
Jul 25, 2016 | 16.94 | 17.27 | 15.76 | 15.92 | 7,133,360 | +1.02(+6.88%) |
Jul 22, 2016 | 14.82 | 15.26 | 14.56 | 14.90 | 1,303,679 | +0.12(+0.80%) |
Jul 21, 2016 | 14.66 | 15.43 | 14.59 | 14.78 | 1,985,835 | +0.12(+0.81%) |
Jul 20, 2016 | 14.23 | 14.68 | 13.80 | 14.66 | 2,172,841 | +0.32(+2.23%) |
Jul 19, 2016 | 15.05 | 15.05 | 14.27 | 14.34 | 1,264,097 | -0.74(-4.91%) |
Jul 18, 2016 | 15.06 | 15.44 | 14.59 | 15.08 | 1,340,572 | -0.20(-1.32%) |
Jul 15, 2016 | 15.37 | 15.79 | 15.22 | 15.28 | 1,337,748 | -0.03(-0.18%) |
Jul 14, 2016 | 15.82 | 15.95 | 15.21 | 15.31 | 1,416,981 | -0.14(-0.89%) |
Jul 13, 2016 | 16.12 | 16.12 | 14.94 | 15.45 | 2,135,221 | -0.45(-2.82%) |
Jul 12, 2016 | 15.55 | 16.43 | 15.39 | 15.90 | 3,420,363 | +0.77(+5.08%) |
Jul 11, 2016 | 14.79 | 15.26 | 14.58 | 15.13 | 1,744,993 | +0.57(+3.89%) |
Jul 08, 2016 | 14.08 | 14.77 | 13.92 | 14.56 | 1,882,472 | +0.64(+4.60%) |
Jul 07, 2016 | 14.57 | 14.92 | 13.68 | 13.92 | 1,739,685 | -0.33(-2.31%) |
Jul 05, 2016 | 14.57 | 14.98 | 13.74 | 14.25 | 2,095,728 | -1.08(-7.04%) |
Jul 01, 2016 | 14.66 | 15.33 | 15.33 | 15.33 | 2,364,770 | +1.15(+8.13%) |
Jun 30, 2016 | 14.62 | 14.63 | 13.80 | 14.18 | 2,474,324 | -0.76(-5.08%) |
Jun 29, 2016 | 14.11 | 15.22 | 13.84 | 14.94 | 1,876,184 | +1.05(+7.58%) |
Jun 28, 2016 | 13.91 | 14.22 | 13.27 | 13.88 | 2,912,298 | +0.57(+4.26%) |
Jun 27, 2016 | 15.02 | 15.06 | 13.10 | 13.32 | 2,866,771 | -2.05(-13.33%) |
Jun 24, 2016 | 15.11 | 15.65 | 14.86 | 15.37 | 11,007,351 | -0.92(-5.67%) |
Jun 23, 2016 | 15.80 | 16.33 | 15.62 | 16.29 | 1,455,530 | +0.84(+5.45%) |
Jun 22, 2016 | 15.13 | 15.57 | 15.04 | 15.45 | 1,709,202 | +0.34(+2.24%) |
Jun 21, 2016 | 15.34 | 15.37 | 14.51 | 15.11 | 1,579,013 | -0.33(-2.13%) |
Jun 20, 2016 | 15.26 | 16.39 | 15.12 | 15.44 | 2,837,152 | +0.92(+6.36%) |
Jun 17, 2016 | 13.89 | 14.73 | 13.78 | 14.51 | 2,094,786 | +0.72(+5.24%) |
Jun 16, 2016 | 14.08 | 14.08 | 13.29 | 13.79 | 2,770,552 | -0.55(-3.83%) |
Jun 15, 2016 | 14.41 | 14.60 | 14.03 | 14.34 | 1,832,347 | -0.18(-1.26%) |
Jun 14, 2016 | 14.47 | 14.86 | 13.92 | 14.52 | 2,533,645 | -0.09(-0.63%) |
Jun 13, 2016 | 15.31 | 15.60 | 14.46 | 14.62 | 2,285,154 | -0.88(-5.67%) |
Jun 10, 2016 | 16.46 | 16.46 | 15.18 | 15.49 | 2,014,029 | -1.19(-7.16%) |
Jun 09, 2016 | 16.69 | 16.80 | 16.14 | 16.69 | 1,456,771 | -0.22(-1.29%) |
Jun 08, 2016 | 16.29 | 16.98 | 16.18 | 16.91 | 1,854,615 | +0.91(+5.70%) |
Jun 07, 2016 | 15.65 | 16.22 | 15.37 | 15.99 | 1,428,132 | +0.48(+3.12%) |
Jun 06, 2016 | 14.92 | 15.68 | 14.73 | 15.51 | 1,411,358 | +0.86(+5.85%) |
Jun 03, 2016 | 14.93 | 15.18 | 14.61 | 14.65 | 1,651,281 | -0.36(-2.37%) |
Jun 02, 2016 | 15.02 | 15.17 | 14.67 | 15.01 | 1,178,647 | -0.23(-1.50%) |
Jun 01, 2016 | 16.22 | 16.22 | 14.93 | 15.24 | 2,071,425 | -0.63(-3.97%) |
May 31, 2016 | 15.67 | 16.86 | 15.63 | 15.87 | 1,661,504 | -0.17(-1.08%) |
May 27, 2016 | 15.85 | 16.04 | 16.04 | 16.04 | 973,790 | +0.01(+0.06%) |
May 26, 2016 | 16.05 | 16.66 | 15.73 | 16.03 | 1,334,252 | -0.35(-2.12%) |
May 25, 2016 | 15.79 | 16.74 | 15.53 | 16.38 | 1,909,792 | +0.81(+5.21%) |
May 24, 2016 | 15.47 | 15.78 | 15.12 | 15.57 | 1,306,374 | +0.10(+0.65%) |
May 23, 2016 | 15.55 | 15.87 | 15.43 | 15.47 | 1,525,140 | -0.36(-2.25%) |
May 20, 2016 | 15.68 | 15.94 | 15.29 | 15.82 | 1,488,654 | +0.14(+0.87%) |
May 19, 2016 | 15.19 | 15.79 | 14.75 | 15.68 | 1,453,527 | +0.34(+2.20%) |
May 18, 2016 | 15.87 | 16.22 | 15.25 | 15.35 | 1,291,944 | -0.66(-4.10%) |
May 17, 2016 | 15.85 | 16.43 | 15.55 | 16.00 | 1,591,279 | +0.21(+1.33%) |
May 16, 2016 | 16.04 | 16.63 | 15.67 | 15.79 | 1,360,298 | +0.05(+0.35%) |
May 13, 2016 | 15.93 | 16.12 | 15.49 | 15.74 | 1,182,496 | -0.32(-1.99%) |
May 12, 2016 | 16.75 | 17.03 | 15.93 | 16.06 | 1,231,358 | -0.39(-2.38%) |
May 11, 2016 | 16.55 | 17.14 | 15.91 | 16.45 | 2,034,835 | -0.28(-1.69%) |
May 10, 2016 | 15.77 | 17.17 | 15.26 | 16.73 | 2,210,685 | +1.04(+6.62%) |
May 09, 2016 | 15.52 | 15.80 | 14.82 | 15.69 | 2,236,141 | +0.89(+6.04%) |
May 06, 2016 | 14.24 | 15.25 | 14.01 | 14.80 | 1,441,626 | +0.53(+3.71%) |
May 05, 2016 | 15.31 | 15.46 | 14.19 | 14.27 | 2,164,137 | -0.57(-3.81%) |
May 04, 2016 | 14.92 | 15.47 | 14.41 | 14.84 | 2,540,604 | -0.26(-1.69%) |
May 03, 2016 | 15.19 | 15.42 | 14.75 | 15.09 | 2,351,722 | -0.48(-3.10%) |