Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.08 | 17.38 | 16.92 | 17.30 | 1,626,110 | +0.22(+1.27%) |
Jul 28, 2016 | 17.28 | 17.28 | 16.77 | 17.08 | 1,106,452 | -0.20(-1.16%) |
Jul 27, 2016 | 17.43 | 17.64 | 17.04 | 17.28 | 2,650,285 | -0.09(-0.53%) |
Jul 26, 2016 | 16.98 | 17.44 | 16.92 | 17.38 | 2,578,699 | +0.48(+2.82%) |
Jul 25, 2016 | 16.85 | 17.02 | 16.82 | 16.90 | 2,038,240 | +0.09(+0.55%) |
Jul 22, 2016 | 16.78 | 16.87 | 16.50 | 16.81 | 1,998,578 | -0.13(-0.74%) |
Jul 21, 2016 | 16.63 | 17.04 | 16.63 | 16.93 | 2,501,268 | +0.26(+1.55%) |
Jul 20, 2016 | 16.54 | 16.69 | 16.46 | 16.67 | 1,518,452 | +0.18(+1.11%) |
Jul 19, 2016 | 16.60 | 16.62 | 16.38 | 16.49 | 1,602,713 | -0.06(-0.35%) |
Jul 18, 2016 | 16.10 | 16.85 | 15.92 | 16.55 | 3,660,708 | +0.53(+3.28%) |
Jul 15, 2016 | 16.11 | 16.30 | 15.99 | 16.02 | 1,304,218 | -0.03(-0.16%) |
Jul 14, 2016 | 16.12 | 16.26 | 16.04 | 16.05 | 1,701,363 | +0.04(+0.26%) |
Jul 13, 2016 | 16.31 | 16.38 | 15.88 | 16.01 | 1,380,558 | -0.25(-1.54%) |
Jul 12, 2016 | 16.06 | 16.31 | 16.04 | 16.26 | 1,970,615 | +0.28(+1.73%) |
Jul 11, 2016 | 15.98 | 16.13 | 15.81 | 15.98 | 1,740,281 | +0.03(+0.21%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.22 | 15.95 | 3,893,755 | +0.73(+4.78%) |
Jul 07, 2016 | 15.10 | 15.36 | 15.08 | 15.22 | 2,663,301 | +0.11(+0.72%) |
Jul 06, 2016 | 14.65 | 15.19 | 14.64 | 15.11 | 2,920,996 | +0.43(+2.90%) |
Jul 05, 2016 | 14.74 | 15.02 | 14.51 | 14.69 | 2,020,881 | -0.48(-3.14%) |
Jul 01, 2016 | 14.91 | 15.16 | 15.16 | 15.16 | 1,962,603 | +0.28(+1.91%) |
Jun 30, 2016 | 14.64 | 14.99 | 14.56 | 14.88 | 2,758,375 | +0.28(+1.89%) |
Jun 29, 2016 | 14.33 | 14.70 | 14.13 | 14.60 | 2,615,584 | +0.44(+3.13%) |
Jun 28, 2016 | 14.35 | 14.54 | 14.07 | 14.16 | 3,617,739 | +0.13(+0.89%) |
Jun 27, 2016 | 14.62 | 14.75 | 13.77 | 14.03 | 5,598,829 | -0.81(-5.46%) |
Jun 24, 2016 | 15.50 | 15.60 | 14.84 | 14.84 | 7,267,229 | -1.30(-8.07%) |
Jun 23, 2016 | 15.96 | 16.24 | 15.95 | 16.15 | 3,982,881 | +0.28(+1.74%) |
Jun 22, 2016 | 15.95 | 16.11 | 15.66 | 15.87 | 3,994,394 | -0.01(-0.05%) |
Jun 21, 2016 | 15.87 | 16.05 | 15.74 | 15.88 | 3,469,307 | +0.14(+0.90%) |
Jun 20, 2016 | 15.96 | 16.14 | 15.62 | 15.74 | 3,783,897 | -0.12(-0.74%) |
Jun 17, 2016 | 15.58 | 16.12 | 15.55 | 15.86 | 4,937,459 | +0.28(+1.77%) |
Jun 16, 2016 | 16.04 | 16.13 | 15.42 | 15.58 | 5,504,132 | -0.41(-2.56%) |
Jun 15, 2016 | 15.76 | 16.34 | 15.75 | 15.99 | 5,318,760 | +0.43(+2.79%) |
Jun 14, 2016 | 15.81 | 15.96 | 15.29 | 15.55 | 3,853,833 | -0.25(-1.59%) |
Jun 13, 2016 | 15.46 | 15.86 | 15.41 | 15.81 | 5,514,021 | +0.14(+0.91%) |
Jun 10, 2016 | 15.32 | 16.07 | 15.24 | 15.66 | 5,840,018 | +0.09(+0.59%) |
Jun 09, 2016 | 15.86 | 15.89 | 15.57 | 15.57 | 3,214,189 | -0.32(-2.00%) |
Jun 08, 2016 | 16.09 | 16.12 | 15.80 | 15.89 | 3,186,297 | -0.14(-0.89%) |
Jun 07, 2016 | 15.81 | 16.22 | 15.59 | 16.03 | 4,074,526 | +0.13(+0.84%) |
Jun 06, 2016 | 16.26 | 16.32 | 15.87 | 15.90 | 5,046,867 | -0.33(-2.01%) |
Jun 03, 2016 | 16.31 | 16.45 | 16.21 | 16.22 | 4,527,171 | -0.07(-0.41%) |
Jun 02, 2016 | 16.26 | 16.48 | 16.14 | 16.29 | 5,183,111 | -0.02(-0.10%) |
Jun 01, 2016 | 16.45 | 16.58 | 16.21 | 16.31 | 4,676,186 | -0.14(-0.86%) |
May 31, 2016 | 16.70 | 16.93 | 16.26 | 16.45 | 6,981,910 | -0.25(-1.49%) |
May 27, 2016 | 17.20 | 16.70 | 16.70 | 16.70 | 7,734,497 | -0.79(-4.54%) |
May 26, 2016 | 18.52 | 18.97 | 16.75 | 17.49 | 24,147,420 | -3.25(-15.67%) |
May 25, 2016 | 20.18 | 20.92 | 19.91 | 20.74 | 6,527,704 | +0.20(+0.97%) |
May 24, 2016 | 20.62 | 20.95 | 20.45 | 20.54 | 3,371,562 | +0.15(+0.73%) |
May 23, 2016 | 20.24 | 21.08 | 20.19 | 20.39 | 3,160,478 | +0.20(+0.98%) |
May 20, 2016 | 19.55 | 20.22 | 19.48 | 20.19 | 3,745,847 | +0.45(+2.26%) |
May 19, 2016 | 19.46 | 20.34 | 19.46 | 19.75 | 4,682,216 | +0.81(+4.28%) |
May 18, 2016 | 18.95 | 19.16 | 18.65 | 18.94 | 3,364,585 | -0.16(-0.82%) |
May 17, 2016 | 19.98 | 20.07 | 19.01 | 19.09 | 4,835,894 | -0.97(-4.82%) |
May 16, 2016 | 19.91 | 20.22 | 19.76 | 20.06 | 2,777,751 | +0.18(+0.91%) |
May 13, 2016 | 19.76 | 20.28 | 19.76 | 19.88 | 2,558,731 | -0.19(-0.95%) |
May 12, 2016 | 19.88 | 20.23 | 19.76 | 20.07 | 3,094,742 | +0.17(+0.87%) |
May 11, 2016 | 20.38 | 20.54 | 19.88 | 19.90 | 3,220,287 | -0.87(-4.18%) |
May 10, 2016 | 20.34 | 20.82 | 19.97 | 20.77 | 3,250,061 | -0.37(-1.76%) |
May 09, 2016 | 20.77 | 21.50 | 20.75 | 21.14 | 3,106,535 | +0.42(+2.04%) |
May 06, 2016 | 20.51 | 20.86 | 20.03 | 20.72 | 3,952,193 | +0.17(+0.80%) |
May 05, 2016 | 21.50 | 21.50 | 20.24 | 20.55 | 4,664,692 | -1.29(-5.91%) |
May 04, 2016 | 21.87 | 22.10 | 21.67 | 21.84 | 1,489,523 | -0.10(-0.45%) |
May 03, 2016 | 22.38 | 22.52 | 21.84 | 21.94 | 1,648,597 | -0.56(-2.50%) |