Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.03 | 17.59 | 16.93 | 17.48 | 2,863,653 | +0.65(+3.83%) |
Jul 28, 2016 | 16.72 | 16.95 | 16.46 | 16.83 | 2,325,620 | +0.12(+0.70%) |
Jul 27, 2016 | 16.36 | 16.85 | 15.90 | 16.71 | 2,803,065 | +0.57(+3.55%) |
Jul 26, 2016 | 15.78 | 16.22 | 15.66 | 16.14 | 1,905,140 | +0.52(+3.33%) |
Jul 25, 2016 | 15.96 | 16.08 | 15.24 | 15.62 | 2,789,467 | -0.68(-4.18%) |
Jul 22, 2016 | 16.03 | 16.37 | 15.96 | 16.30 | 2,254,306 | +0.01(+0.06%) |
Jul 21, 2016 | 15.94 | 16.40 | 15.69 | 16.29 | 2,645,645 | +0.44(+2.77%) |
Jul 20, 2016 | 16.27 | 16.36 | 15.76 | 15.85 | 3,522,064 | -0.91(-5.45%) |
Jul 19, 2016 | 17.00 | 17.13 | 16.64 | 16.77 | 2,245,934 | -0.32(-1.89%) |
Jul 18, 2016 | 16.89 | 17.11 | 16.74 | 17.09 | 2,153,617 | +0.04(+0.26%) |
Jul 15, 2016 | 16.87 | 17.27 | 16.80 | 17.05 | 2,164,157 | -0.16(-0.94%) |
Jul 14, 2016 | 16.58 | 17.23 | 16.40 | 17.21 | 3,280,986 | +0.17(+1.00%) |
Jul 13, 2016 | 16.64 | 17.30 | 16.57 | 17.04 | 2,992,455 | +0.78(+4.80%) |
Jul 12, 2016 | 16.61 | 16.67 | 16.16 | 16.26 | 3,164,786 | -0.42(-2.53%) |
Jul 11, 2016 | 16.34 | 16.86 | 16.27 | 16.68 | 3,195,523 | +0.22(+1.36%) |
Jul 08, 2016 | 15.76 | 16.50 | 15.60 | 16.45 | 3,823,260 | +0.71(+4.50%) |
Jul 07, 2016 | 16.11 | 16.22 | 15.63 | 15.75 | 5,058,184 | -0.09(-0.57%) |
Jul 05, 2016 | 15.93 | 16.16 | 15.53 | 15.84 | 4,751,324 | +0.24(+1.55%) |
Jul 01, 2016 | 15.06 | 15.59 | 15.59 | 15.59 | 5,202,047 | +0.85(+5.78%) |
Jun 30, 2016 | 14.55 | 14.76 | 14.28 | 14.74 | 4,177,048 | +0.37(+2.56%) |
Jun 29, 2016 | 13.91 | 14.62 | 13.84 | 14.37 | 4,402,984 | +0.84(+6.23%) |
Jun 28, 2016 | 13.15 | 13.81 | 13.01 | 13.53 | 4,342,555 | +0.25(+1.89%) |
Jun 27, 2016 | 13.85 | 14.02 | 12.83 | 13.28 | 6,078,720 | -0.40(-2.95%) |
Jun 24, 2016 | 14.41 | 14.43 | 13.56 | 13.68 | 6,802,709 | +0.05(+0.39%) |
Jun 23, 2016 | 13.36 | 13.79 | 13.25 | 13.63 | 3,253,419 | +0.23(+1.74%) |
Jun 22, 2016 | 13.34 | 13.48 | 13.08 | 13.40 | 2,135,195 | +0.11(+0.81%) |
Jun 21, 2016 | 13.17 | 13.39 | 13.08 | 13.29 | 2,273,995 | -0.17(-1.27%) |
Jun 20, 2016 | 13.10 | 13.53 | 12.89 | 13.46 | 3,726,733 | -0.01(-0.07%) |
Jun 17, 2016 | 13.53 | 13.70 | 13.29 | 13.47 | 29,407,198 | +0.13(+1.01%) |
Jun 16, 2016 | 14.24 | 14.38 | 13.17 | 13.34 | 5,316,093 | -0.56(-4.00%) |
Jun 15, 2016 | 13.28 | 14.00 | 13.20 | 13.89 | 4,928,208 | +0.61(+4.59%) |
Jun 14, 2016 | 13.67 | 13.69 | 13.05 | 13.28 | 3,666,126 | -0.37(-2.69%) |
Jun 13, 2016 | 13.86 | 13.89 | 13.47 | 13.65 | 4,017,191 | +0.04(+0.33%) |
Jun 10, 2016 | 13.94 | 14.28 | 13.52 | 13.60 | 3,186,736 | -0.30(-2.19%) |
Jun 09, 2016 | 13.91 | 14.05 | 13.80 | 13.91 | 2,774,478 | -0.05(-0.39%) |
Jun 08, 2016 | 14.13 | 14.25 | 13.94 | 13.96 | 4,210,386 | +0.52(+3.87%) |
Jun 07, 2016 | 13.55 | 13.88 | 13.41 | 13.44 | 2,834,192 | -0.34(-2.47%) |
Jun 06, 2016 | 13.92 | 13.99 | 13.51 | 13.78 | 3,263,994 | -0.10(-0.71%) |
Jun 03, 2016 | 13.46 | 13.96 | 13.37 | 13.88 | 4,194,449 | +1.14(+8.93%) |
Jun 02, 2016 | 12.61 | 12.97 | 12.53 | 12.74 | 2,017,677 | +0.07(+0.57%) |
Jun 01, 2016 | 12.70 | 12.85 | 12.39 | 12.67 | 2,324,201 | +0.00(+0.00%) |
May 31, 2016 | 12.15 | 12.91 | 12.01 | 12.67 | 3,413,690 | +0.42(+3.44%) |
May 27, 2016 | 12.66 | 12.25 | 12.25 | 12.25 | 2,920,439 | -0.53(-4.14%) |
May 26, 2016 | 12.99 | 13.12 | 12.70 | 12.78 | 2,874,620 | +0.02(+0.14%) |
May 25, 2016 | 12.22 | 12.86 | 12.06 | 12.76 | 3,513,953 | +0.41(+3.34%) |
May 24, 2016 | 12.97 | 12.98 | 12.31 | 12.35 | 3,447,272 | -0.82(-6.19%) |
May 23, 2016 | 12.87 | 13.42 | 12.75 | 13.16 | 2,286,626 | +0.05(+0.41%) |
May 20, 2016 | 13.27 | 13.35 | 12.71 | 13.11 | 3,893,859 | -0.05(-0.39%) |
May 19, 2016 | 12.50 | 13.32 | 12.32 | 13.16 | 3,571,955 | +0.11(+0.82%) |
May 18, 2016 | 14.20 | 14.43 | 13.04 | 13.05 | 6,465,802 | -1.48(-10.17%) |
May 17, 2016 | 14.16 | 14.77 | 13.94 | 14.53 | 3,861,796 | +0.39(+2.79%) |
May 16, 2016 | 14.33 | 14.49 | 14.01 | 14.14 | 3,066,228 | +0.13(+0.89%) |
May 13, 2016 | 14.08 | 14.27 | 13.92 | 14.01 | 3,431,394 | -0.04(-0.32%) |
May 12, 2016 | 13.69 | 14.27 | 13.37 | 14.06 | 4,284,277 | +0.51(+3.77%) |
May 11, 2016 | 13.55 | 13.81 | 13.12 | 13.55 | 2,866,057 | +0.25(+1.89%) |
May 10, 2016 | 12.75 | 13.38 | 12.66 | 13.30 | 3,026,272 | +0.55(+4.28%) |
May 09, 2016 | 13.21 | 13.21 | 12.56 | 12.75 | 3,416,384 | -0.77(-5.70%) |
May 06, 2016 | 13.20 | 13.71 | 13.20 | 13.52 | 3,251,233 | +0.45(+3.46%) |
May 05, 2016 | 12.93 | 13.26 | 12.72 | 13.07 | 3,027,755 | +0.37(+2.93%) |
May 04, 2016 | 12.94 | 13.45 | 12.51 | 12.70 | 4,212,828 | -0.64(-4.83%) |
May 03, 2016 | 13.61 | 13.75 | 13.14 | 13.34 | 3,746,386 | -0.26(-1.91%) |