Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.28 | 14.36 | 14.07 | 14.20 | 1,414,223 | -0.19(-1.32%) |
Jul 28, 2016 | 14.84 | 14.85 | 14.32 | 14.39 | 1,980,761 | -0.49(-3.29%) |
Jul 27, 2016 | 14.98 | 15.18 | 14.77 | 14.88 | 1,410,639 | -0.01(-0.07%) |
Jul 26, 2016 | 14.73 | 15.17 | 14.63 | 14.89 | 1,580,971 | +0.11(+0.74%) |
Jul 25, 2016 | 14.60 | 14.81 | 14.42 | 14.78 | 1,191,031 | +0.20(+1.37%) |
Jul 22, 2016 | 14.66 | 14.69 | 14.31 | 14.58 | 1,531,932 | -0.04(-0.27%) |
Jul 21, 2016 | 14.82 | 15.11 | 14.54 | 14.62 | 1,481,565 | -0.14(-0.95%) |
Jul 20, 2016 | 14.46 | 14.98 | 14.44 | 14.76 | 1,913,729 | +0.35(+2.43%) |
Jul 19, 2016 | 14.81 | 14.89 | 14.33 | 14.41 | 1,832,936 | -0.37(-2.50%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.11 | 14.78 | 3,314,841 | +0.22(+1.51%) |
Jul 15, 2016 | 15.00 | 15.00 | 14.32 | 14.56 | 3,310,610 | -0.40(-2.67%) |
Jul 14, 2016 | 15.37 | 15.41 | 14.86 | 14.96 | 3,588,251 | -0.28(-1.84%) |
Jul 13, 2016 | 15.88 | 15.88 | 15.06 | 15.24 | 2,101,221 | -0.65(-4.09%) |
Jul 12, 2016 | 15.77 | 16.16 | 15.68 | 15.89 | 1,834,974 | +0.22(+1.40%) |
Jul 11, 2016 | 15.19 | 15.81 | 15.13 | 15.67 | 1,703,552 | +0.64(+4.26%) |
Jul 08, 2016 | 15.01 | 15.19 | 14.84 | 15.03 | 1,676,237 | +0.19(+1.28%) |
Jul 07, 2016 | 15.08 | 15.29 | 14.64 | 14.84 | 1,380,687 | +0.02(+0.13%) |
Jul 05, 2016 | 14.96 | 15.01 | 14.52 | 14.82 | 1,681,904 | -0.44(-2.88%) |
Jul 01, 2016 | 14.94 | 15.26 | 15.26 | 15.26 | 1,052,100 | +0.14(+0.93%) |
Jun 30, 2016 | 14.88 | 15.17 | 14.74 | 15.12 | 1,351,430 | +0.24(+1.61%) |
Jun 29, 2016 | 14.80 | 15.02 | 14.55 | 14.88 | 1,697,377 | +0.36(+2.48%) |
Jun 28, 2016 | 14.30 | 14.56 | 14.15 | 14.52 | 1,868,510 | +0.72(+5.22%) |
Jun 27, 2016 | 14.72 | 14.85 | 13.56 | 13.80 | 3,342,840 | -1.03(-6.95%) |
Jun 24, 2016 | 15.00 | 15.63 | 14.50 | 14.83 | 4,348,604 | -1.42(-8.74%) |
Jun 23, 2016 | 16.09 | 16.25 | 15.85 | 16.25 | 1,201,971 | +0.42(+2.65%) |
Jun 22, 2016 | 15.95 | 16.33 | 15.82 | 15.83 | 1,219,279 | -0.01(-0.06%) |
Jun 21, 2016 | 16.13 | 16.20 | 15.73 | 15.84 | 1,458,659 | -0.25(-1.55%) |
Jun 20, 2016 | 16.07 | 16.36 | 15.96 | 16.09 | 1,481,979 | +0.33(+2.09%) |
Jun 17, 2016 | 15.73 | 16.07 | 15.65 | 15.76 | 1,636,156 | +0.13(+0.83%) |
Jun 16, 2016 | 15.51 | 15.83 | 15.26 | 15.63 | 2,010,109 | -0.10(-0.64%) |
Jun 15, 2016 | 15.80 | 16.49 | 15.71 | 15.73 | 2,156,025 | -0.13(-0.82%) |
Jun 14, 2016 | 15.85 | 16.31 | 15.51 | 15.86 | 1,964,648 | +0.01(+0.06%) |
Jun 13, 2016 | 16.17 | 16.44 | 15.77 | 15.85 | 2,303,341 | -0.53(-3.24%) |
Jun 10, 2016 | 17.49 | 17.62 | 16.35 | 16.38 | 3,777,061 | -1.51(-8.44%) |
Jun 09, 2016 | 17.93 | 18.06 | 17.66 | 17.89 | 1,539,992 | -0.18(-1.00%) |
Jun 08, 2016 | 18.32 | 18.32 | 17.91 | 18.07 | 1,644,280 | -0.17(-0.93%) |
Jun 07, 2016 | 18.27 | 18.48 | 18.05 | 18.24 | 1,407,137 | +0.01(+0.05%) |
Jun 06, 2016 | 17.58 | 18.27 | 17.47 | 18.23 | 1,624,041 | +0.72(+4.11%) |
Jun 03, 2016 | 17.88 | 17.98 | 17.27 | 17.51 | 2,442,625 | -0.55(-3.05%) |
Jun 02, 2016 | 18.32 | 18.54 | 18.00 | 18.06 | 2,135,779 | -0.60(-3.22%) |
Jun 01, 2016 | 18.49 | 18.76 | 18.09 | 18.66 | 1,388,117 | -0.02(-0.11%) |
May 31, 2016 | 18.62 | 18.90 | 18.45 | 18.68 | 1,475,128 | -0.04(-0.21%) |
May 27, 2016 | 18.80 | 18.72 | 18.72 | 18.72 | 1,466,600 | -0.10(-0.53%) |
May 26, 2016 | 19.65 | 19.65 | 18.61 | 18.82 | 2,099,100 | -0.74(-3.78%) |
May 25, 2016 | 19.28 | 19.60 | 19.21 | 19.56 | 2,120,338 | +0.42(+2.19%) |
May 24, 2016 | 18.80 | 19.27 | 18.75 | 19.14 | 2,317,945 | +0.60(+3.24%) |
May 23, 2016 | 18.04 | 18.86 | 18.04 | 18.54 | 1,990,528 | +0.48(+2.66%) |
May 20, 2016 | 17.43 | 18.22 | 17.42 | 18.06 | 2,117,567 | +0.68(+3.91%) |
May 19, 2016 | 17.31 | 17.54 | 17.00 | 17.38 | 1,426,382 | -0.02(-0.11%) |
May 18, 2016 | 17.30 | 17.67 | 17.21 | 17.40 | 1,633,817 | +0.00(+0.00%) |
May 17, 2016 | 17.40 | 17.69 | 17.18 | 17.40 | 1,494,599 | -0.10(-0.57%) |
May 16, 2016 | 16.96 | 17.64 | 16.95 | 17.50 | 1,378,512 | +0.59(+3.49%) |
May 13, 2016 | 16.94 | 17.50 | 16.70 | 16.91 | 1,746,792 | -0.13(-0.76%) |
May 12, 2016 | 17.43 | 17.81 | 16.52 | 17.04 | 3,290,327 | -0.34(-1.96%) |
May 11, 2016 | 17.56 | 18.46 | 17.17 | 17.38 | 7,977,144 | +1.92(+12.42%) |
May 10, 2016 | 15.10 | 15.62 | 15.02 | 15.46 | 3,535,092 | +0.00(+0.00%) |
May 09, 2016 | 15.86 | 16.16 | 15.21 | 15.46 | 2,403,125 | -0.44(-2.77%) |
May 06, 2016 | 16.07 | 16.40 | 15.53 | 15.90 | 2,559,992 | -0.22(-1.36%) |
May 05, 2016 | 16.66 | 16.72 | 16.09 | 16.12 | 1,452,501 | -0.25(-1.53%) |
May 04, 2016 | 16.50 | 17.07 | 16.21 | 16.37 | 2,053,150 | -0.20(-1.21%) |
May 03, 2016 | 17.25 | 17.35 | 16.30 | 16.57 | 3,310,884 | -0.95(-5.42%) |