Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.97 | 26.10 | 24.88 | 25.96 | 17,491,066 | +0.56(+2.19%) |
Jul 28, 2016 | 23.62 | 25.42 | 23.17 | 25.40 | 19,231,572 | +1.33(+5.53%) |
Jul 27, 2016 | 23.80 | 24.82 | 23.36 | 24.07 | 37,616,104 | +2.40(+11.07%) |
Jul 26, 2016 | 20.02 | 22.04 | 19.97 | 21.67 | 25,308,024 | +1.55(+7.70%) |
Jul 25, 2016 | 19.82 | 20.22 | 19.70 | 20.12 | 11,104,313 | +0.14(+0.71%) |
Jul 22, 2016 | 19.38 | 19.99 | 19.15 | 19.98 | 9,688,579 | +0.60(+3.12%) |
Jul 21, 2016 | 19.45 | 19.97 | 19.17 | 19.38 | 10,258,657 | +0.13(+0.69%) |
Jul 20, 2016 | 19.16 | 19.41 | 18.59 | 19.25 | 14,839,000 | -0.51(-2.58%) |
Jul 19, 2016 | 20.04 | 20.06 | 19.41 | 19.76 | 13,587,676 | -0.76(-3.68%) |
Jul 18, 2016 | 20.28 | 20.55 | 19.98 | 20.51 | 7,982,510 | +0.04(+0.18%) |
Jul 15, 2016 | 19.94 | 20.68 | 19.93 | 20.47 | 9,261,769 | +0.38(+1.88%) |
Jul 14, 2016 | 20.09 | 20.30 | 19.54 | 20.10 | 13,503,983 | +0.15(+0.76%) |
Jul 13, 2016 | 20.16 | 20.20 | 19.33 | 19.94 | 14,376,030 | +0.01(+0.05%) |
Jul 12, 2016 | 19.42 | 20.07 | 19.15 | 19.94 | 20,729,476 | +1.04(+5.50%) |
Jul 11, 2016 | 18.29 | 19.01 | 18.29 | 18.90 | 14,963,097 | +0.93(+5.15%) |
Jul 08, 2016 | 17.41 | 18.03 | 17.09 | 17.97 | 15,123,499 | +0.88(+5.14%) |
Jul 07, 2016 | 17.08 | 17.64 | 16.83 | 17.09 | 13,193,178 | +0.14(+0.84%) |
Jul 06, 2016 | 16.85 | 17.06 | 16.45 | 16.95 | 12,444,618 | +0.29(+1.76%) |
Jul 05, 2016 | 17.04 | 17.17 | 16.38 | 16.66 | 13,278,012 | -0.59(-3.45%) |
Jul 01, 2016 | 15.77 | 17.25 | 17.25 | 17.25 | 24,367,932 | +1.33(+8.36%) |
Jun 30, 2016 | 15.22 | 15.94 | 14.96 | 15.92 | 15,366,470 | +0.84(+5.57%) |
Jun 29, 2016 | 15.29 | 15.42 | 14.98 | 15.08 | 12,661,827 | +0.15(+1.01%) |
Jun 28, 2016 | 14.76 | 15.21 | 14.42 | 14.93 | 13,819,654 | +0.62(+4.36%) |
Jun 27, 2016 | 15.06 | 15.27 | 13.98 | 14.31 | 13,735,945 | -0.79(-5.25%) |
Jun 24, 2016 | 15.91 | 16.62 | 15.02 | 15.10 | 23,034,964 | -1.94(-11.36%) |
Jun 23, 2016 | 16.57 | 17.07 | 16.32 | 17.04 | 12,597,139 | +0.87(+5.37%) |
Jun 22, 2016 | 16.66 | 16.79 | 15.87 | 16.17 | 13,270,234 | -0.26(-1.61%) |
Jun 21, 2016 | 17.13 | 17.19 | 16.00 | 16.43 | 17,786,686 | -0.85(-4.92%) |
Jun 20, 2016 | 17.28 | 17.67 | 17.09 | 17.28 | 13,247,930 | +0.30(+1.78%) |
Jun 17, 2016 | 17.00 | 17.56 | 16.88 | 16.98 | 20,371,062 | +0.10(+0.62%) |
Jun 16, 2016 | 16.53 | 16.90 | 16.06 | 16.88 | 13,693,749 | +0.22(+1.30%) |
Jun 15, 2016 | 16.05 | 16.91 | 16.05 | 16.66 | 17,714,080 | +1.23(+7.96%) |
Jun 14, 2016 | 16.02 | 16.26 | 15.13 | 15.43 | 16,583,451 | -0.72(-4.44%) |
Jun 13, 2016 | 16.17 | 16.63 | 15.94 | 16.15 | 13,847,507 | -0.16(-0.98%) |
Jun 10, 2016 | 16.15 | 16.61 | 15.92 | 16.31 | 14,530,095 | -0.16(-0.97%) |
Jun 09, 2016 | 16.34 | 16.67 | 15.95 | 16.47 | 15,920,919 | -0.25(-1.47%) |
Jun 08, 2016 | 15.70 | 16.92 | 15.63 | 16.72 | 27,782,458 | +1.67(+11.11%) |
Jun 07, 2016 | 15.02 | 15.30 | 14.90 | 15.04 | 11,367,544 | -0.08(-0.50%) |
Jun 06, 2016 | 14.65 | 15.16 | 14.64 | 15.12 | 15,925,146 | +0.69(+4.78%) |
Jun 03, 2016 | 14.28 | 14.81 | 14.18 | 14.43 | 20,238,172 | +0.39(+2.76%) |
Jun 02, 2016 | 13.26 | 14.14 | 13.17 | 14.04 | 15,764,182 | +0.76(+5.69%) |
Jun 01, 2016 | 13.48 | 13.60 | 12.96 | 13.29 | 15,514,381 | -0.38(-2.76%) |
May 31, 2016 | 13.83 | 14.34 | 13.57 | 13.66 | 17,731,154 | +0.08(+0.63%) |
May 27, 2016 | 14.00 | 13.58 | 13.58 | 13.58 | 14,352,154 | -0.35(-2.51%) |
May 26, 2016 | 14.35 | 14.50 | 13.70 | 13.93 | 20,733,458 | +0.44(+3.29%) |
May 25, 2016 | 13.00 | 13.53 | 12.92 | 13.49 | 15,821,524 | +0.69(+5.39%) |
May 24, 2016 | 13.10 | 13.40 | 12.72 | 12.80 | 12,971,652 | -0.26(-1.95%) |
May 23, 2016 | 12.34 | 13.29 | 12.28 | 13.05 | 14,736,612 | +0.43(+3.44%) |
May 20, 2016 | 12.98 | 13.12 | 12.41 | 12.62 | 16,751,603 | -0.09(-0.74%) |
May 19, 2016 | 12.34 | 13.11 | 12.06 | 12.71 | 21,185,794 | +0.20(+1.58%) |
May 18, 2016 | 13.30 | 13.30 | 12.44 | 12.51 | 19,980,320 | -0.83(-6.23%) |
May 17, 2016 | 13.69 | 13.86 | 13.06 | 13.34 | 21,305,044 | -0.04(-0.28%) |
May 16, 2016 | 13.59 | 14.45 | 13.32 | 13.38 | 23,440,846 | +0.18(+1.36%) |
May 13, 2016 | 13.83 | 13.93 | 13.15 | 13.20 | 20,073,088 | -0.78(-5.60%) |
May 12, 2016 | 15.74 | 15.80 | 13.95 | 13.99 | 25,161,480 | -1.61(-10.35%) |
May 11, 2016 | 15.61 | 16.03 | 15.19 | 15.60 | 14,784,514 | -0.09(-0.54%) |
May 10, 2016 | 15.34 | 15.71 | 14.78 | 15.69 | 22,611,286 | +0.36(+2.34%) |
May 09, 2016 | 16.98 | 17.02 | 15.26 | 15.33 | 22,963,690 | -2.46(-13.85%) |
May 06, 2016 | 17.53 | 18.36 | 17.26 | 17.79 | 16,833,772 | -0.06(-0.32%) |
May 05, 2016 | 18.04 | 18.46 | 17.59 | 17.85 | 15,362,628 | +0.05(+0.26%) |
May 04, 2016 | 17.48 | 18.52 | 17.16 | 17.80 | 17,579,240 | -0.05(-0.26%) |
May 03, 2016 | 18.68 | 18.68 | 17.39 | 17.85 | 23,737,586 | -1.27(-6.65%) |