Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.07 | 18.16 | 17.92 | 17.96 | 34,208,860 | -0.06(-0.31%) |
Jul 28, 2016 | 17.37 | 18.28 | 17.30 | 18.01 | 27,720,054 | +0.65(+3.72%) |
Jul 27, 2016 | 16.95 | 17.40 | 16.78 | 17.37 | 22,151,382 | -0.18(-1.01%) |
Jul 26, 2016 | 17.54 | 17.66 | 17.50 | 17.54 | 10,169,034 | +0.05(+0.28%) |
Jul 25, 2016 | 17.46 | 17.55 | 17.41 | 17.50 | 5,614,011 | +0.00(+0.00%) |
Jul 22, 2016 | 17.34 | 17.51 | 17.26 | 17.50 | 3,755,277 | +0.12(+0.70%) |
Jul 21, 2016 | 17.49 | 17.59 | 17.34 | 17.37 | 4,821,207 | -0.09(-0.51%) |
Jul 20, 2016 | 17.29 | 17.50 | 17.17 | 17.46 | 6,052,395 | +0.23(+1.36%) |
Jul 19, 2016 | 17.23 | 17.33 | 17.17 | 17.23 | 4,576,522 | -0.05(-0.28%) |
Jul 18, 2016 | 17.29 | 17.33 | 17.22 | 17.28 | 5,428,403 | +0.02(+0.14%) |
Jul 15, 2016 | 17.33 | 17.33 | 17.19 | 17.25 | 6,072,916 | -0.06(-0.33%) |
Jul 14, 2016 | 17.37 | 17.41 | 17.29 | 17.31 | 5,550,309 | +0.04(+0.23%) |
Jul 13, 2016 | 17.33 | 17.41 | 17.25 | 17.27 | 5,263,566 | -0.06(-0.37%) |
Jul 12, 2016 | 17.08 | 17.37 | 17.04 | 17.33 | 8,987,027 | +0.37(+2.19%) |
Jul 11, 2016 | 16.87 | 17.07 | 16.87 | 16.96 | 5,617,248 | +0.06(+0.38%) |
Jul 08, 2016 | 16.62 | 16.91 | 16.50 | 16.90 | 7,214,501 | +0.40(+2.40%) |
Jul 07, 2016 | 16.58 | 16.79 | 16.44 | 16.50 | 9,036,741 | +0.25(+1.54%) |
Jul 06, 2016 | 16.05 | 16.28 | 15.98 | 16.25 | 4,579,857 | +0.15(+0.90%) |
Jul 05, 2016 | 16.32 | 16.32 | 16.02 | 16.11 | 4,617,990 | -0.29(-1.77%) |
Jul 01, 2016 | 16.44 | 16.40 | 16.40 | 16.40 | 6,743,171 | -0.15(-0.93%) |
Jun 30, 2016 | 16.09 | 16.61 | 16.08 | 16.55 | 12,051,086 | +0.54(+3.38%) |
Jun 29, 2016 | 15.84 | 16.05 | 15.67 | 16.01 | 11,457,945 | +0.35(+2.22%) |
Jun 28, 2016 | 15.59 | 15.74 | 15.50 | 15.66 | 8,784,100 | +0.26(+1.68%) |
Jun 27, 2016 | 15.76 | 15.76 | 15.26 | 15.40 | 11,182,077 | -0.51(-3.20%) |
Jun 24, 2016 | 16.21 | 16.42 | 15.91 | 15.91 | 17,252,570 | -0.89(-5.29%) |
Jun 23, 2016 | 16.80 | 16.89 | 16.64 | 16.80 | 7,759,975 | +0.19(+1.17%) |
Jun 22, 2016 | 16.54 | 16.84 | 16.50 | 16.61 | 9,687,702 | +0.15(+0.88%) |
Jun 21, 2016 | 16.53 | 16.57 | 16.44 | 16.46 | 6,599,043 | -0.05(-0.29%) |
Jun 20, 2016 | 16.70 | 16.74 | 16.50 | 16.51 | 8,038,374 | +0.11(+0.69%) |
Jun 17, 2016 | 16.21 | 16.48 | 16.20 | 16.40 | 13,447,459 | +0.15(+0.90%) |
Jun 16, 2016 | 16.19 | 16.31 | 16.10 | 16.25 | 8,396,514 | -0.07(-0.45%) |
Jun 15, 2016 | 16.50 | 16.52 | 16.31 | 16.32 | 6,182,248 | -0.06(-0.34%) |
Jun 14, 2016 | 16.31 | 16.53 | 16.28 | 16.38 | 7,037,628 | +0.02(+0.15%) |
Jun 13, 2016 | 16.46 | 16.57 | 16.34 | 16.36 | 12,211,846 | -0.23(-1.36%) |
Jun 10, 2016 | 16.49 | 16.65 | 16.27 | 16.58 | 13,496,070 | -0.41(-2.43%) |
Jun 09, 2016 | 16.87 | 17.03 | 16.71 | 16.99 | 9,636,105 | +0.04(+0.24%) |
Jun 08, 2016 | 17.05 | 17.09 | 16.85 | 16.95 | 9,810,166 | -0.09(-0.52%) |
Jun 07, 2016 | 17.05 | 17.21 | 17.02 | 17.04 | 12,608,421 | +0.02(+0.14%) |
Jun 06, 2016 | 17.10 | 17.21 | 17.01 | 17.02 | 10,394,041 | -0.02(-0.10%) |
Jun 03, 2016 | 16.96 | 17.08 | 16.78 | 17.03 | 8,629,082 | -0.06(-0.38%) |
Jun 02, 2016 | 16.78 | 17.12 | 16.75 | 17.10 | 12,351,234 | +0.32(+1.88%) |
Jun 01, 2016 | 16.72 | 16.87 | 16.60 | 16.78 | 9,132,938 | -0.10(-0.57%) |
May 31, 2016 | 16.53 | 16.93 | 16.53 | 16.88 | 19,663,890 | +0.31(+1.85%) |
May 27, 2016 | 16.22 | 16.57 | 16.57 | 16.57 | 15,416,904 | +0.31(+1.89%) |
May 26, 2016 | 16.11 | 16.28 | 16.09 | 16.27 | 9,130,007 | +0.21(+1.33%) |
May 25, 2016 | 16.19 | 16.25 | 16.01 | 16.05 | 10,383,495 | -0.07(-0.45%) |
May 24, 2016 | 15.91 | 16.19 | 15.89 | 16.13 | 10,034,752 | +0.30(+1.88%) |
May 23, 2016 | 15.70 | 15.96 | 15.66 | 15.83 | 15,128,998 | +0.17(+1.08%) |
May 20, 2016 | 15.32 | 15.70 | 15.32 | 15.66 | 12,813,264 | +0.46(+3.01%) |
May 19, 2016 | 15.11 | 15.27 | 15.05 | 15.20 | 11,466,556 | -0.03(-0.21%) |
May 18, 2016 | 15.26 | 15.59 | 15.20 | 15.23 | 9,925,417 | -0.10(-0.68%) |
May 17, 2016 | 15.39 | 15.54 | 15.28 | 15.34 | 10,436,006 | -0.08(-0.52%) |
May 16, 2016 | 15.01 | 15.44 | 15.01 | 15.42 | 13,857,680 | +0.42(+2.78%) |
May 13, 2016 | 15.13 | 15.28 | 14.99 | 15.00 | 14,866,855 | -0.15(-1.01%) |
May 12, 2016 | 15.19 | 15.30 | 14.97 | 15.15 | 18,377,802 | +0.01(+0.05%) |
May 11, 2016 | 15.08 | 15.24 | 15.04 | 15.15 | 13,461,725 | +0.01(+0.05%) |
May 10, 2016 | 14.82 | 15.15 | 14.76 | 15.14 | 11,178,407 | +0.42(+2.84%) |
May 09, 2016 | 14.80 | 14.95 | 14.68 | 14.72 | 8,880,721 | -0.08(-0.54%) |
May 06, 2016 | 14.66 | 14.91 | 14.63 | 14.80 | 7,469,409 | +0.10(+0.65%) |
May 05, 2016 | 14.75 | 14.87 | 14.70 | 14.70 | 8,856,475 | -0.04(-0.27%) |
May 04, 2016 | 14.88 | 14.95 | 14.62 | 14.74 | 9,630,181 | -0.20(-1.34%) |
May 03, 2016 | 14.95 | 15.00 | 14.81 | 14.95 | 11,356,404 | -0.15(-1.01%) |