Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.98 | 15.14 | 14.63 | 14.65 | 5,133,445 | -0.50(-3.31%) |
Aug 30, 2016 | 15.68 | 15.85 | 15.02 | 15.15 | 3,914,590 | -0.80(-5.02%) |
Aug 29, 2016 | 15.84 | 16.12 | 15.76 | 15.95 | 2,898,212 | -0.19(-1.18%) |
Aug 26, 2016 | 16.67 | 16.95 | 15.96 | 16.14 | 4,861,573 | -0.06(-0.39%) |
Aug 25, 2016 | 16.10 | 16.51 | 15.80 | 16.20 | 3,826,244 | +0.20(+1.25%) |
Aug 24, 2016 | 16.66 | 16.73 | 15.98 | 16.00 | 5,238,376 | -0.56(-3.41%) |
Aug 23, 2016 | 16.95 | 17.00 | 16.53 | 16.57 | 3,272,663 | -0.31(-1.83%) |
Aug 22, 2016 | 16.87 | 16.98 | 16.70 | 16.88 | 3,765,138 | -0.57(-3.29%) |
Aug 19, 2016 | 17.51 | 17.72 | 17.37 | 17.45 | 2,690,218 | -0.56(-3.08%) |
Aug 18, 2016 | 18.04 | 18.14 | 17.74 | 18.01 | 2,487,501 | +0.20(+1.12%) |
Aug 17, 2016 | 18.00 | 18.02 | 17.32 | 17.81 | 5,341,966 | -0.55(-2.98%) |
Aug 16, 2016 | 18.14 | 18.56 | 18.10 | 18.35 | 4,437,910 | -0.55(-2.89%) |
Aug 15, 2016 | 19.23 | 19.64 | 18.84 | 18.90 | 4,264,375 | -1.05(-5.25%) |
Aug 12, 2016 | 20.25 | 20.35 | 19.84 | 19.94 | 2,598,183 | -0.11(-0.55%) |
Aug 11, 2016 | 19.88 | 20.51 | 19.86 | 20.05 | 2,270,367 | -0.15(-0.72%) |
Aug 10, 2016 | 20.21 | 20.35 | 20.04 | 20.20 | 2,716,081 | +0.47(+2.40%) |
Aug 09, 2016 | 19.68 | 19.80 | 19.51 | 19.73 | 2,328,299 | +0.17(+0.88%) |
Aug 08, 2016 | 19.54 | 19.87 | 19.48 | 19.55 | 2,628,902 | -0.17(-0.88%) |
Aug 05, 2016 | 19.94 | 19.99 | 19.45 | 19.73 | 3,769,897 | -0.89(-4.33%) |
Aug 04, 2016 | 20.50 | 20.86 | 20.29 | 20.62 | 3,037,008 | +0.77(+3.90%) |
Aug 03, 2016 | 20.14 | 20.14 | 19.64 | 19.84 | 2,610,628 | -0.41(-2.02%) |
Aug 02, 2016 | 20.49 | 20.68 | 20.21 | 20.25 | 3,555,813 | -0.10(-0.49%) |
Aug 01, 2016 | 19.96 | 20.41 | 19.80 | 20.35 | 2,193,052 | +0.41(+2.05%) |
Jul 29, 2016 | 19.84 | 20.12 | 19.69 | 19.94 | 2,965,047 | +0.30(+1.53%) |
Jul 28, 2016 | 19.78 | 19.87 | 19.26 | 19.64 | 3,445,190 | -0.10(-0.51%) |
Jul 27, 2016 | 19.13 | 19.96 | 18.79 | 19.74 | 3,271,342 | +0.73(+3.83%) |
Jul 26, 2016 | 18.73 | 19.23 | 18.63 | 19.02 | 2,622,946 | +0.61(+3.31%) |
Jul 25, 2016 | 18.88 | 18.89 | 18.13 | 18.41 | 3,715,445 | -0.76(-3.94%) |
Jul 22, 2016 | 19.19 | 19.39 | 19.04 | 19.16 | 3,381,806 | -0.08(-0.43%) |
Jul 21, 2016 | 18.54 | 19.28 | 18.53 | 19.24 | 5,380,115 | +1.11(+6.12%) |
Jul 20, 2016 | 18.88 | 18.93 | 18.07 | 18.13 | 4,526,480 | -1.08(-5.64%) |
Jul 19, 2016 | 19.23 | 19.43 | 19.05 | 19.22 | 4,400,253 | +0.30(+1.59%) |
Jul 18, 2016 | 18.95 | 19.12 | 18.62 | 18.92 | 4,096,597 | -0.20(-1.05%) |
Jul 15, 2016 | 18.89 | 19.34 | 18.89 | 19.12 | 2,732,947 | -0.07(-0.38%) |
Jul 14, 2016 | 18.85 | 19.27 | 18.54 | 19.19 | 4,354,594 | -0.16(-0.85%) |
Jul 13, 2016 | 19.11 | 19.50 | 18.81 | 19.35 | 4,043,969 | +0.80(+4.32%) |
Jul 12, 2016 | 19.00 | 19.28 | 18.52 | 18.55 | 4,735,170 | -0.82(-4.23%) |
Jul 11, 2016 | 19.02 | 19.44 | 18.96 | 19.37 | 5,584,157 | +0.40(+2.11%) |
Jul 08, 2016 | 18.32 | 19.06 | 18.21 | 18.97 | 4,416,913 | +0.76(+4.20%) |
Jul 07, 2016 | 18.37 | 18.51 | 18.01 | 18.21 | 6,401,984 | -0.32(-1.72%) |
Jul 06, 2016 | 18.35 | 18.71 | 18.20 | 18.52 | 7,547,166 | +1.03(+5.88%) |
Jul 05, 2016 | 17.69 | 17.69 | 17.21 | 17.50 | 4,888,486 | +0.16(+0.95%) |
Jul 01, 2016 | 17.27 | 17.33 | 17.33 | 17.33 | 5,129,586 | +0.89(+5.43%) |
Jun 30, 2016 | 16.49 | 16.83 | 16.29 | 16.44 | 4,661,353 | +0.15(+0.89%) |
Jun 29, 2016 | 16.19 | 16.58 | 16.10 | 16.29 | 5,170,531 | +0.65(+4.13%) |
Jun 28, 2016 | 15.85 | 15.98 | 15.59 | 15.65 | 5,053,366 | -0.24(-1.49%) |
Jun 27, 2016 | 15.84 | 15.94 | 15.40 | 15.88 | 7,863,495 | +0.62(+4.05%) |
Jun 24, 2016 | 15.75 | 16.00 | 15.19 | 15.27 | 5,514,930 | +0.90(+6.27%) |
Jun 23, 2016 | 14.44 | 14.67 | 14.17 | 14.36 | 3,389,477 | -0.07(-0.50%) |
Jun 22, 2016 | 14.28 | 14.47 | 14.08 | 14.44 | 4,367,204 | +0.07(+0.51%) |
Jun 21, 2016 | 14.18 | 14.63 | 14.09 | 14.36 | 3,429,677 | -0.06(-0.44%) |
Jun 20, 2016 | 13.96 | 14.56 | 13.94 | 14.43 | 3,960,369 | -0.16(-1.12%) |
Jun 17, 2016 | 14.84 | 14.86 | 14.23 | 14.59 | 16,840,104 | +0.19(+1.33%) |
Jun 16, 2016 | 15.71 | 15.77 | 14.40 | 14.40 | 6,773,361 | -0.86(-5.66%) |
Jun 15, 2016 | 14.68 | 15.52 | 14.46 | 15.27 | 4,565,032 | +0.63(+4.29%) |
Jun 14, 2016 | 14.81 | 14.94 | 14.44 | 14.64 | 4,045,300 | -0.13(-0.86%) |
Jun 13, 2016 | 15.46 | 15.50 | 14.51 | 14.77 | 4,866,711 | -0.40(-2.64%) |
Jun 10, 2016 | 15.46 | 15.83 | 15.01 | 15.17 | 4,027,846 | -0.26(-1.71%) |
Jun 09, 2016 | 15.08 | 15.47 | 14.96 | 15.43 | 3,227,168 | +0.30(+1.99%) |
Jun 08, 2016 | 15.20 | 15.50 | 14.99 | 15.13 | 4,164,568 | +0.74(+5.12%) |
Jun 07, 2016 | 14.54 | 14.70 | 14.26 | 14.39 | 2,923,071 | -0.09(-0.63%) |
Jun 06, 2016 | 14.41 | 14.55 | 14.09 | 14.48 | 3,247,434 | +0.02(+0.13%) |
Jun 03, 2016 | 13.62 | 14.53 | 13.62 | 14.46 | 6,260,432 | +1.78(+14.07%) |
Jun 02, 2016 | 12.61 | 12.91 | 12.54 | 12.68 | 4,105,260 | +0.18(+1.46%) |