Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.79 | 17.99 | 17.45 | 17.73 | 1,933,857 | -0.09(-0.50%) |
Jul 28, 2016 | 18.01 | 18.24 | 17.55 | 17.82 | 3,635,273 | -0.06(-0.33%) |
Jul 27, 2016 | 18.21 | 18.59 | 17.64 | 17.88 | 7,244,021 | -0.02(-0.11%) |
Jul 26, 2016 | 15.52 | 18.06 | 14.82 | 17.90 | 6,325,757 | +2.84(+18.84%) |
Jul 25, 2016 | 14.92 | 15.30 | 14.88 | 15.06 | 2,151,390 | +0.01(+0.07%) |
Jul 22, 2016 | 14.83 | 15.08 | 14.62 | 15.05 | 1,760,943 | +0.14(+0.93%) |
Jul 21, 2016 | 14.89 | 15.38 | 14.71 | 14.91 | 2,016,795 | +0.22(+1.49%) |
Jul 20, 2016 | 14.26 | 14.87 | 14.05 | 14.69 | 2,284,437 | +0.21(+1.44%) |
Jul 19, 2016 | 14.86 | 14.95 | 14.30 | 14.49 | 2,119,860 | -0.55(-3.64%) |
Jul 18, 2016 | 15.37 | 15.44 | 14.88 | 15.03 | 2,640,200 | -0.53(-3.39%) |
Jul 15, 2016 | 15.23 | 15.58 | 15.03 | 15.56 | 4,154,043 | +0.25(+1.63%) |
Jul 14, 2016 | 14.94 | 15.50 | 14.95 | 15.31 | 3,300,863 | +0.37(+2.46%) |
Jul 13, 2016 | 15.13 | 15.18 | 14.41 | 14.94 | 3,003,635 | -0.04(-0.27%) |
Jul 12, 2016 | 14.78 | 15.29 | 14.31 | 14.98 | 5,699,207 | +0.58(+4.01%) |
Jul 11, 2016 | 13.84 | 14.52 | 13.81 | 14.41 | 3,172,237 | +0.81(+5.93%) |
Jul 08, 2016 | 13.31 | 13.85 | 13.04 | 13.60 | 3,100,628 | +0.56(+4.28%) |
Jul 07, 2016 | 12.70 | 13.41 | 12.68 | 13.04 | 2,543,554 | +0.39(+3.07%) |
Jul 06, 2016 | 12.37 | 12.74 | 12.22 | 12.65 | 2,459,719 | +0.02(+0.16%) |
Jul 05, 2016 | 13.31 | 13.38 | 12.41 | 12.63 | 1,914,720 | -0.79(-5.86%) |
Jul 01, 2016 | 12.67 | 13.42 | 13.42 | 13.42 | 3,179,740 | +0.73(+5.73%) |
Jun 30, 2016 | 12.26 | 12.71 | 12.05 | 12.69 | 2,512,830 | +0.67(+5.55%) |
Jun 29, 2016 | 12.24 | 12.30 | 11.88 | 12.03 | 1,990,914 | +0.13(+1.09%) |
Jun 28, 2016 | 11.78 | 12.03 | 11.50 | 11.90 | 2,877,526 | +0.39(+3.37%) |
Jun 27, 2016 | 12.20 | 12.25 | 11.28 | 11.51 | 3,715,824 | -0.87(-7.00%) |
Jun 24, 2016 | 13.22 | 13.50 | 12.20 | 12.37 | 13,327,246 | -1.77(-12.53%) |
Jun 23, 2016 | 13.74 | 14.18 | 13.49 | 14.15 | 2,359,470 | +0.84(+6.28%) |
Jun 22, 2016 | 13.67 | 13.96 | 13.22 | 13.31 | 2,323,439 | -0.21(-1.55%) |
Jun 21, 2016 | 13.85 | 13.87 | 13.25 | 13.52 | 2,054,816 | -0.36(-2.58%) |
Jun 20, 2016 | 13.75 | 14.09 | 13.70 | 13.88 | 1,995,621 | +0.37(+2.73%) |
Jun 17, 2016 | 13.49 | 13.93 | 13.41 | 13.51 | 4,042,750 | +0.14(+1.04%) |
Jun 16, 2016 | 13.18 | 13.38 | 12.71 | 13.37 | 2,075,490 | +0.06(+0.45%) |
Jun 15, 2016 | 13.19 | 13.60 | 13.08 | 13.31 | 2,046,494 | +0.29(+2.22%) |
Jun 14, 2016 | 13.06 | 13.46 | 12.74 | 13.02 | 2,353,024 | -0.21(-1.58%) |
Jun 13, 2016 | 13.39 | 13.71 | 13.21 | 13.23 | 2,140,096 | -0.15(-1.12%) |
Jun 10, 2016 | 13.34 | 13.67 | 13.07 | 13.38 | 3,340,110 | -0.23(-1.68%) |
Jun 09, 2016 | 13.73 | 13.78 | 13.25 | 13.61 | 2,751,245 | -0.40(-2.84%) |
Jun 08, 2016 | 13.88 | 14.11 | 13.79 | 14.01 | 4,404,178 | +0.47(+3.46%) |
Jun 07, 2016 | 13.38 | 13.81 | 13.29 | 13.54 | 2,297,517 | +0.01(+0.07%) |
Jun 06, 2016 | 13.07 | 13.60 | 13.07 | 13.53 | 2,785,687 | +0.54(+4.14%) |
Jun 03, 2016 | 12.70 | 13.06 | 12.54 | 12.99 | 2,869,585 | +0.49(+3.90%) |
Jun 02, 2016 | 12.00 | 12.51 | 11.96 | 12.50 | 1,901,554 | +0.37(+3.03%) |
Jun 01, 2016 | 12.13 | 12.30 | 11.73 | 12.14 | 2,652,653 | -0.19(-1.53%) |
May 31, 2016 | 12.21 | 12.58 | 12.18 | 12.32 | 3,151,972 | +0.16(+1.31%) |
May 27, 2016 | 12.10 | 12.17 | 12.17 | 12.17 | 2,508,254 | +0.07(+0.58%) |
May 26, 2016 | 12.23 | 12.33 | 11.98 | 12.10 | 4,230,938 | +0.17(+1.42%) |
May 25, 2016 | 11.65 | 12.02 | 11.65 | 11.93 | 4,091,285 | +0.44(+3.81%) |
May 24, 2016 | 11.57 | 11.76 | 11.40 | 11.49 | 3,958,042 | -0.14(-1.19%) |
May 23, 2016 | 11.39 | 11.67 | 11.28 | 11.63 | 6,381,823 | +0.52(+4.72%) |
May 20, 2016 | 11.27 | 11.31 | 10.94 | 11.10 | 4,237,121 | -0.02(-0.18%) |
May 19, 2016 | 11.22 | 11.34 | 10.80 | 11.12 | 10,845,916 | -0.31(-2.68%) |
May 18, 2016 | 12.31 | 12.91 | 11.37 | 11.43 | 17,838,966 | -2.58(-18.42%) |
May 17, 2016 | 14.23 | 14.42 | 13.69 | 14.01 | 1,764,692 | +0.00(+0.00%) |
May 16, 2016 | 14.42 | 14.84 | 13.97 | 14.01 | 2,668,932 | +0.01(+0.07%) |
May 13, 2016 | 14.04 | 14.56 | 13.89 | 14.00 | 1,366,544 | -0.16(-1.12%) |
May 12, 2016 | 14.62 | 14.78 | 13.99 | 14.16 | 1,942,908 | -0.33(-2.25%) |
May 11, 2016 | 14.73 | 14.86 | 14.34 | 14.48 | 1,767,899 | -0.20(-1.35%) |
May 10, 2016 | 14.19 | 14.68 | 14.01 | 14.68 | 1,601,784 | +0.69(+4.95%) |
May 09, 2016 | 14.91 | 14.91 | 13.79 | 13.99 | 2,219,249 | -1.39(-9.06%) |
May 06, 2016 | 14.87 | 15.71 | 14.65 | 15.38 | 1,420,631 | +0.45(+3.05%) |
May 05, 2016 | 15.58 | 15.70 | 14.81 | 14.93 | 1,730,768 | -0.34(-2.20%) |
May 04, 2016 | 15.01 | 15.68 | 14.78 | 15.27 | 2,190,637 | -0.04(-0.26%) |
May 03, 2016 | 15.90 | 15.90 | 15.02 | 15.31 | 2,417,695 | -0.92(-5.67%) |