Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.11 | 16.27 | 16.08 | 16.27 | 5,269,571 | +0.01(+0.04%) |
Jul 28, 2016 | 16.21 | 16.48 | 16.07 | 16.26 | 7,192,724 | -0.02(-0.11%) |
Jul 27, 2016 | 16.43 | 16.48 | 16.16 | 16.28 | 17,210,656 | -0.10(-0.59%) |
Jul 26, 2016 | 16.34 | 16.40 | 16.23 | 16.37 | 6,958,002 | -0.02(-0.14%) |
Jul 25, 2016 | 16.58 | 16.62 | 16.39 | 16.40 | 5,075,842 | -0.24(-1.42%) |
Jul 22, 2016 | 16.51 | 16.67 | 16.45 | 16.63 | 5,406,655 | +0.07(+0.44%) |
Jul 21, 2016 | 16.65 | 16.82 | 16.47 | 16.56 | 5,530,367 | -0.08(-0.51%) |
Jul 20, 2016 | 16.55 | 16.70 | 16.40 | 16.64 | 3,123,378 | +0.08(+0.48%) |
Jul 19, 2016 | 16.68 | 16.77 | 16.51 | 16.57 | 4,584,923 | -0.12(-0.71%) |
Jul 18, 2016 | 16.54 | 16.77 | 16.44 | 16.68 | 8,657,931 | +0.13(+0.78%) |
Jul 15, 2016 | 16.76 | 16.79 | 16.44 | 16.55 | 5,419,455 | -0.12(-0.71%) |
Jul 14, 2016 | 16.85 | 16.96 | 16.64 | 16.67 | 7,745,197 | -0.04(-0.24%) |
Jul 13, 2016 | 16.85 | 16.88 | 16.50 | 16.71 | 8,445,970 | -0.15(-0.90%) |
Jul 12, 2016 | 16.57 | 16.90 | 16.53 | 16.86 | 10,079,384 | +0.48(+2.92%) |
Jul 11, 2016 | 16.46 | 16.51 | 16.31 | 16.39 | 4,888,013 | +0.02(+0.10%) |
Jul 08, 2016 | 16.41 | 16.30 | 16.32 | 16.37 | 5,744,298 | +0.07(+0.45%) |
Jul 07, 2016 | 16.40 | 16.62 | 16.20 | 16.30 | 5,594,870 | +0.03(+0.17%) |
Jul 06, 2016 | 16.23 | 16.39 | 16.15 | 16.27 | 9,181,277 | -0.07(-0.45%) |
Jul 05, 2016 | 16.06 | 16.37 | 16.06 | 16.34 | 6,649,940 | -0.01(-0.07%) |
Jul 01, 2016 | 16.52 | 16.35 | 16.35 | 16.35 | 4,839,084 | -0.14(-0.82%) |
Jun 30, 2016 | 16.24 | 16.55 | 16.20 | 16.49 | 9,187,380 | +0.20(+1.25%) |
Jun 29, 2016 | 16.18 | 16.40 | 16.16 | 16.28 | 6,647,407 | +0.28(+1.76%) |
Jun 28, 2016 | 15.99 | 16.13 | 15.70 | 16.00 | 6,540,656 | +0.36(+2.31%) |
Jun 27, 2016 | 15.87 | 15.98 | 15.46 | 15.64 | 8,909,066 | -0.41(-2.53%) |
Jun 24, 2016 | 15.92 | 16.52 | 15.80 | 16.05 | 9,447,439 | -0.53(-3.19%) |
Jun 23, 2016 | 16.35 | 16.58 | 16.21 | 16.58 | 7,886,403 | +0.38(+2.37%) |
Jun 22, 2016 | 16.17 | 16.36 | 16.04 | 16.19 | 7,027,291 | +0.04(+0.24%) |
Jun 21, 2016 | 15.73 | 16.22 | 15.68 | 16.15 | 6,888,255 | +0.34(+2.14%) |
Jun 20, 2016 | 15.89 | 16.04 | 15.66 | 15.82 | 6,488,547 | +0.20(+1.26%) |
Jun 17, 2016 | 15.78 | 15.78 | 15.55 | 15.62 | 8,265,075 | +0.01(+0.04%) |
Jun 16, 2016 | 15.48 | 15.68 | 15.39 | 15.61 | 5,217,871 | -0.01(-0.04%) |
Jun 15, 2016 | 15.49 | 15.78 | 15.38 | 15.62 | 4,498,870 | +0.07(+0.47%) |
Jun 14, 2016 | 15.63 | 15.68 | 15.34 | 15.55 | 14,227,301 | -0.19(-1.18%) |
Jun 13, 2016 | 15.55 | 15.86 | 15.48 | 15.73 | 6,602,802 | -0.16(-0.99%) |
Jun 10, 2016 | 16.06 | 16.17 | 15.81 | 15.89 | 6,038,060 | -0.39(-2.42%) |
Jun 09, 2016 | 16.04 | 16.33 | 16.01 | 16.28 | 6,431,636 | +0.10(+0.63%) |
Jun 08, 2016 | 16.45 | 16.45 | 16.09 | 16.18 | 5,187,821 | -0.10(-0.62%) |
Jun 07, 2016 | 16.30 | 16.37 | 16.25 | 16.28 | 4,529,627 | +0.00(+0.00%) |
Jun 06, 2016 | 16.09 | 16.37 | 16.00 | 16.28 | 6,909,581 | +0.33(+2.08%) |
Jun 03, 2016 | 15.92 | 16.04 | 15.78 | 15.95 | 7,503,738 | +0.07(+0.43%) |
Jun 02, 2016 | 15.69 | 15.92 | 15.65 | 15.88 | 5,864,787 | +0.03(+0.21%) |
Jun 01, 2016 | 15.49 | 15.90 | 15.49 | 15.85 | 7,703,904 | +0.21(+1.33%) |
May 31, 2016 | 15.64 | 15.86 | 15.47 | 15.64 | 12,559,038 | +0.08(+0.51%) |
May 27, 2016 | 15.37 | 15.56 | 15.56 | 15.56 | 4,790,456 | +0.10(+0.66%) |
May 26, 2016 | 15.73 | 15.74 | 15.35 | 15.46 | 4,993,196 | -0.16(-1.05%) |
May 25, 2016 | 15.43 | 15.66 | 15.37 | 15.62 | 6,182,123 | +0.28(+1.80%) |
May 24, 2016 | 15.51 | 15.68 | 15.26 | 15.35 | 7,477,569 | -0.10(-0.62%) |
May 23, 2016 | 15.31 | 15.58 | 15.25 | 15.44 | 7,055,952 | +0.02(+0.15%) |
May 20, 2016 | 15.34 | 15.51 | 15.26 | 15.42 | 7,779,772 | +0.12(+0.77%) |
May 19, 2016 | 14.86 | 15.39 | 14.80 | 15.30 | 8,072,182 | +0.27(+1.80%) |
May 18, 2016 | 15.28 | 15.37 | 14.94 | 15.03 | 14,972,070 | -0.23(-1.51%) |
May 17, 2016 | 15.00 | 15.54 | 14.93 | 15.26 | 9,985,568 | +0.21(+1.38%) |
May 16, 2016 | 15.02 | 15.10 | 14.85 | 15.06 | 13,786,803 | +0.26(+1.75%) |
May 13, 2016 | 14.76 | 14.95 | 14.70 | 14.80 | 5,383,850 | -0.01(-0.04%) |
May 12, 2016 | 14.91 | 14.93 | 14.64 | 14.80 | 5,089,018 | +0.14(+0.96%) |
May 11, 2016 | 14.48 | 14.80 | 14.26 | 14.66 | 6,617,293 | +0.19(+1.28%) |
May 10, 2016 | 14.51 | 14.74 | 14.44 | 14.48 | 11,290,176 | +0.01(+0.04%) |
May 09, 2016 | 14.62 | 14.69 | 14.26 | 14.47 | 10,907,044 | -0.21(-1.42%) |
May 06, 2016 | 14.59 | 14.79 | 14.43 | 14.68 | 9,087,379 | +0.23(+1.56%) |
May 05, 2016 | 14.55 | 14.80 | 14.37 | 14.45 | 6,888,328 | +0.07(+0.47%) |
May 04, 2016 | 14.37 | 14.62 | 14.17 | 14.38 | 6,995,734 | +0.04(+0.28%) |
May 03, 2016 | 14.38 | 14.56 | 14.23 | 14.35 | 10,894,007 | -0.26(-1.77%) |