Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.62(+3.07%) | |
Jul 28, 2016 | 19.46 | 20.34 | 19.32 | 20.19 | 9,180,579 | +1.25(+6.60%) |
Jul 27, 2016 | 18.75 | 19.01 | 18.49 | 18.94 | 5,206,407 | +0.37(+1.99%) |
Jul 26, 2016 | 17.79 | 18.67 | 17.46 | 18.57 | 4,218,201 | +0.76(+4.27%) |
Jul 25, 2016 | 17.78 | 17.85 | 17.21 | 17.81 | 2,610,371 | -0.04(-0.22%) |
Jul 22, 2016 | 17.93 | 17.94 | 17.48 | 17.85 | 2,624,198 | -0.11(-0.61%) |
Jul 21, 2016 | 17.44 | 18.15 | 17.42 | 17.96 | 3,180,409 | +0.71(+4.12%) |
Jul 20, 2016 | 17.05 | 17.45 | 16.52 | 17.25 | 4,008,971 | -0.22(-1.26%) |
Jul 19, 2016 | 18.48 | 18.50 | 17.42 | 17.47 | 4,664,308 | -1.12(-6.02%) |
Jul 18, 2016 | 18.33 | 18.60 | 18.13 | 18.59 | 2,590,741 | +0.02(+0.11%) |
Jul 15, 2016 | 18.55 | 18.70 | 18.25 | 18.57 | 2,608,154 | +0.02(+0.11%) |
Jul 14, 2016 | 18.67 | 18.80 | 18.42 | 18.55 | 3,243,400 | +0.00(+0.00%) |
Jul 13, 2016 | 18.70 | 18.87 | 18.21 | 18.55 | 3,529,805 | -0.03(-0.16%) |
Jul 12, 2016 | 18.63 | 18.90 | 18.41 | 18.58 | 6,345,040 | +0.43(+2.37%) |
Jul 11, 2016 | 18.06 | 18.60 | 17.99 | 18.15 | 5,008,536 | +0.49(+2.77%) |
Jul 08, 2016 | 17.89 | 17.40 | 17.66 | 4,391,667 | +0.46(+2.67%) | |
Jul 07, 2016 | 17.50 | 17.85 | 16.97 | 17.20 | 3,450,291 | -0.12(-0.69%) |
Jul 05, 2016 | 17.66 | 17.85 | 17.03 | 17.32 | 5,331,715 | -0.43(-2.42%) |
Jul 04, 2016 | 18.22 | 18.43 | 17.68 | 17.75 | 3,527,085 | +0.74(+4.35%) |
Jun 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.70(+4.29%) | |
Jun 29, 2016 | 15.75 | 16.49 | 15.65 | 16.31 | 6,304,269 | +0.94(+6.12%) |
Jun 28, 2016 | 15.51 | 15.77 | 14.90 | 15.37 | 5,885,091 | +0.46(+3.09%) |
Jun 27, 2016 | 15.10 | 15.69 | 14.44 | 14.91 | 4,630,180 | -0.41(-2.68%) |
Jun 24, 2016 | 14.99 | 15.85 | 14.84 | 15.32 | 7,011,725 | -0.99(-6.07%) |
Jun 23, 2016 | 16.05 | 16.40 | 15.81 | 16.31 | 4,116,371 | +0.51(+3.23%) |
Jun 22, 2016 | 15.98 | 16.05 | 15.49 | 15.80 | 3,576,292 | +0.04(+0.25%) |
Jun 21, 2016 | 15.56 | 15.89 | 15.33 | 15.76 | 4,144,418 | -0.09(-0.57%) |
Jun 20, 2016 | 15.80 | 16.10 | 15.65 | 15.85 | 4,411,337 | +0.51(+3.32%) |
Jun 17, 2016 | 15.00 | 15.40 | 14.98 | 15.34 | 6,748,797 | +0.47(+3.16%) |
Jun 16, 2016 | 14.50 | 14.93 | 14.32 | 14.87 | 3,796,376 | -0.01(-0.07%) |
Jun 15, 2016 | 14.64 | 15.15 | 14.52 | 14.88 | 5,951,973 | +0.75(+5.31%) |
Jun 14, 2016 | 14.66 | 14.81 | 13.62 | 14.13 | 5,732,919 | -0.63(-4.27%) |
Jun 13, 2016 | 14.43 | 15.25 | 14.43 | 14.76 | 4,848,836 | +0.22(+1.51%) |
Jun 10, 2016 | 14.70 | 14.83 | 14.36 | 14.54 | 4,226,783 | -0.62(-4.09%) |
Jun 09, 2016 | 15.24 | 15.37 | 14.87 | 15.16 | 4,847,195 | -0.53(-3.38%) |
Jun 08, 2016 | 15.49 | 15.81 | 15.29 | 15.69 | 8,059,580 | +0.86(+5.80%) |
Jun 07, 2016 | 14.43 | 15.25 | 14.42 | 14.83 | 6,068,517 | -0.04(-0.27%) |
Jun 06, 2016 | 14.20 | 14.93 | 14.14 | 14.87 | 5,981,322 | +1.02(+7.36%) |
Jun 03, 2016 | 13.25 | 13.91 | 13.16 | 13.85 | 6,439,092 | +0.94(+7.28%) |
Jun 02, 2016 | 12.45 | 12.97 | 12.29 | 12.91 | 4,071,602 | +0.31(+2.46%) |
Jun 01, 2016 | 12.25 | 12.71 | 12.08 | 12.60 | 5,344,285 | -0.01(-0.08%) |
May 31, 2016 | 12.51 | 12.98 | 12.44 | 12.61 | 6,088,023 | +0.18(+1.45%) |
May 30, 2016 | 12.30 | 12.51 | 12.30 | 12.43 | 745,275 | +0.00(+0.00%) |
May 27, 2016 | 12.50 | 12.64 | 12.08 | 12.43 | 4,197,021 | -0.08(-0.64%) |
May 26, 2016 | 13.00 | 13.14 | 12.43 | 12.51 | 4,864,991 | -0.15(-1.18%) |
May 25, 2016 | 12.49 | 12.83 | 12.37 | 12.66 | 3,831,622 | +0.47(+3.86%) |
May 24, 2016 | 12.99 | 13.10 | 12.10 | 12.19 | 4,340,798 | -0.74(-5.72%) |
May 20, 2016 | 12.93 | 12.93 | 12.93 | 0 | +0.21(+1.65%) | |
May 19, 2016 | 11.90 | 12.90 | 11.90 | 12.72 | 5,240,101 | +0.50(+4.09%) |
May 18, 2016 | 12.66 | 13.07 | 12.12 | 12.22 | 7,730,996 | -0.90(-6.86%) |
May 17, 2016 | 13.10 | 13.63 | 12.85 | 13.12 | 6,917,960 | +0.17(+1.31%) |
May 16, 2016 | 12.54 | 13.13 | 12.50 | 12.95 | 6,527,054 | +0.76(+6.23%) |
May 13, 2016 | 12.33 | 12.54 | 11.95 | 12.19 | 6,983,833 | -0.28(-2.25%) |
May 12, 2016 | 12.82 | 12.83 | 12.15 | 12.47 | 7,146,494 | -0.13(-1.03%) |
May 11, 2016 | 12.71 | 13.00 | 12.47 | 12.60 | 7,455,380 | +0.31(+2.52%) |
May 10, 2016 | 12.08 | 12.70 | 11.94 | 12.29 | 7,559,585 | +0.31(+2.59%) |
May 09, 2016 | 12.80 | 12.85 | 11.79 | 11.98 | 8,239,695 | -1.55(-11.46%) |
May 06, 2016 | 13.12 | 13.94 | 13.06 | 13.53 | 6,008,669 | +0.27(+2.04%) |
May 05, 2016 | 14.18 | 14.24 | 13.01 | 13.26 | 6,628,399 | -0.49(-3.56%) |
May 04, 2016 | 14.00 | 14.66 | 13.74 | 13.75 | 8,210,092 | -0.63(-4.38%) |
May 03, 2016 | 14.69 | 14.81 | 14.21 | 14.38 | 9,039,648 | -0.85(-5.58%) |