Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 12.53 | 12.80 | 12.23 | 12.50 | 4,221,973 | +0.27(+2.23%) |
May 31, 2016 | 12.09 | 12.44 | 11.98 | 12.23 | 6,092,505 | +0.05(+0.37%) |
May 27, 2016 | 12.48 | 12.18 | 12.18 | 12.18 | 3,443,123 | -0.38(-3.04%) |
May 26, 2016 | 12.77 | 12.82 | 12.40 | 12.56 | 3,153,698 | -0.01(-0.07%) |
May 25, 2016 | 12.24 | 12.69 | 12.00 | 12.57 | 5,761,704 | +0.25(+2.07%) |
May 24, 2016 | 12.82 | 13.15 | 12.29 | 12.32 | 5,180,185 | -0.77(-5.91%) |
May 23, 2016 | 12.80 | 13.41 | 12.74 | 13.09 | 3,438,147 | -0.07(-0.55%) |
May 20, 2016 | 13.06 | 13.16 | 12.74 | 13.16 | 3,956,957 | +0.15(+1.19%) |
May 19, 2016 | 12.22 | 13.21 | 12.21 | 13.01 | 5,537,832 | +0.36(+2.81%) |
May 18, 2016 | 13.33 | 13.61 | 12.62 | 12.65 | 5,776,538 | -0.99(-7.27%) |
May 17, 2016 | 13.70 | 13.96 | 13.45 | 13.65 | 5,828,275 | -0.13(-0.93%) |
May 16, 2016 | 13.97 | 14.15 | 13.60 | 13.77 | 4,167,386 | -0.02(-0.13%) |
May 13, 2016 | 14.08 | 14.26 | 13.72 | 13.79 | 5,053,517 | +0.13(+0.93%) |
May 12, 2016 | 14.09 | 14.16 | 13.65 | 13.66 | 4,115,734 | -0.24(-1.70%) |
May 11, 2016 | 13.56 | 13.93 | 13.41 | 13.90 | 5,718,092 | +0.69(+5.24%) |
May 10, 2016 | 12.74 | 13.40 | 12.63 | 13.21 | 3,498,781 | +0.36(+2.84%) |
May 09, 2016 | 13.48 | 13.64 | 12.79 | 12.84 | 5,773,539 | -2.06(-13.81%) |
May 06, 2016 | 14.50 | 15.00 | 14.47 | 14.90 | 6,531,110 | +0.62(+4.33%) |
May 05, 2016 | 13.65 | 14.46 | 13.61 | 14.28 | 4,703,787 | +0.73(+5.37%) |
May 04, 2016 | 13.82 | 14.18 | 13.52 | 13.55 | 4,322,595 | -0.53(-3.75%) |
May 03, 2016 | 14.49 | 14.60 | 13.97 | 14.08 | 3,578,294 | -0.51(-3.49%) |