Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.65 | 17.20 | 16.55 | 17.09 | 2,929,031 | +0.63(+3.83%) |
Jul 28, 2016 | 16.35 | 16.57 | 16.09 | 16.45 | 2,378,715 | +0.11(+0.70%) |
Jul 27, 2016 | 15.99 | 16.47 | 15.54 | 16.34 | 2,867,060 | +0.56(+3.55%) |
Jul 26, 2016 | 15.43 | 15.85 | 15.31 | 15.78 | 1,948,635 | +0.51(+3.33%) |
Jul 25, 2016 | 15.60 | 15.72 | 14.90 | 15.27 | 2,853,151 | -0.67(-4.18%) |
Jul 22, 2016 | 15.67 | 16.01 | 15.60 | 15.94 | 2,305,773 | +0.01(+0.06%) |
Jul 21, 2016 | 15.59 | 16.03 | 15.34 | 15.93 | 2,706,046 | +0.43(+2.77%) |
Jul 20, 2016 | 15.91 | 16.00 | 15.41 | 15.50 | 3,602,474 | -0.89(-5.45%) |
Jul 19, 2016 | 16.62 | 16.74 | 16.27 | 16.39 | 2,297,209 | -0.32(-1.89%) |
Jul 18, 2016 | 16.52 | 16.73 | 16.37 | 16.71 | 2,202,785 | +0.04(+0.26%) |
Jul 15, 2016 | 16.49 | 16.88 | 16.43 | 16.66 | 2,213,565 | -0.16(-0.94%) |
Jul 14, 2016 | 16.21 | 16.85 | 16.03 | 16.82 | 3,355,892 | +0.17(+1.00%) |
Jul 13, 2016 | 16.27 | 16.91 | 16.20 | 16.66 | 3,060,774 | +0.76(+4.80%) |
Jul 12, 2016 | 16.24 | 16.30 | 15.80 | 15.89 | 3,237,039 | -0.41(-2.53%) |
Jul 11, 2016 | 15.97 | 16.48 | 15.90 | 16.31 | 3,268,478 | +0.22(+1.36%) |
Jul 08, 2016 | 15.41 | 16.13 | 15.25 | 16.09 | 3,910,547 | +0.69(+4.50%) |
Jul 07, 2016 | 15.75 | 15.86 | 15.28 | 15.39 | 5,173,664 | -0.09(-0.57%) |
Jul 05, 2016 | 15.58 | 15.80 | 15.18 | 15.48 | 4,859,798 | +0.24(+1.55%) |
Jul 01, 2016 | 14.73 | 15.25 | 15.25 | 15.25 | 5,320,811 | +0.83(+5.77%) |
Jun 30, 2016 | 14.23 | 14.43 | 13.97 | 14.41 | 4,272,412 | +0.36(+2.56%) |
Jun 29, 2016 | 13.60 | 14.29 | 13.53 | 14.05 | 4,503,506 | +0.82(+6.23%) |
Jun 28, 2016 | 12.85 | 13.50 | 12.72 | 13.23 | 4,441,697 | +0.25(+1.89%) |
Jun 27, 2016 | 13.54 | 13.71 | 12.55 | 12.98 | 6,217,499 | -0.39(-2.95%) |
Jun 24, 2016 | 14.09 | 14.11 | 13.25 | 13.38 | 6,958,017 | +0.05(+0.39%) |
Jun 23, 2016 | 13.06 | 13.48 | 12.96 | 13.33 | 3,327,695 | +0.23(+1.74%) |
Jun 22, 2016 | 13.05 | 13.18 | 12.79 | 13.10 | 2,183,942 | +0.11(+0.81%) |
Jun 21, 2016 | 12.88 | 13.09 | 12.78 | 12.99 | 2,325,911 | -0.17(-1.27%) |
Jun 20, 2016 | 12.81 | 13.23 | 12.60 | 13.16 | 3,811,815 | -0.01(-0.07%) |
Jun 17, 2016 | 13.23 | 13.39 | 13.00 | 13.17 | 30,078,574 | +0.13(+1.01%) |
Jun 16, 2016 | 13.92 | 14.06 | 12.88 | 13.04 | 5,437,461 | -0.54(-4.00%) |
Jun 15, 2016 | 12.98 | 13.69 | 12.91 | 13.58 | 5,040,721 | +0.60(+4.59%) |
Jun 14, 2016 | 13.36 | 13.39 | 12.76 | 12.98 | 3,749,824 | -0.36(-2.69%) |
Jun 13, 2016 | 13.55 | 13.58 | 13.17 | 13.34 | 4,108,905 | +0.04(+0.33%) |
Jun 10, 2016 | 13.62 | 13.97 | 13.22 | 13.30 | 3,259,490 | -0.30(-2.19%) |
Jun 09, 2016 | 13.60 | 13.74 | 13.50 | 13.60 | 2,837,820 | -0.05(-0.38%) |
Jun 08, 2016 | 13.82 | 13.93 | 13.62 | 13.65 | 4,306,511 | +0.51(+3.87%) |
Jun 07, 2016 | 13.25 | 13.57 | 13.11 | 13.14 | 2,898,897 | -0.33(-2.47%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.21 | 13.48 | 3,338,512 | -0.10(-0.71%) |
Jun 03, 2016 | 13.16 | 13.65 | 13.07 | 13.57 | 4,290,210 | +1.11(+8.93%) |
Jun 02, 2016 | 12.33 | 12.68 | 12.25 | 12.46 | 2,063,741 | +0.07(+0.57%) |
Jun 01, 2016 | 12.42 | 12.56 | 12.12 | 12.39 | 2,377,263 | +0.00(+0.00%) |
May 31, 2016 | 11.88 | 12.63 | 11.74 | 12.39 | 3,491,626 | +0.41(+3.44%) |
May 27, 2016 | 12.38 | 11.98 | 11.98 | 11.98 | 2,987,114 | -0.52(-4.14%) |
May 26, 2016 | 12.70 | 12.83 | 12.42 | 12.49 | 2,940,248 | +0.02(+0.14%) |
May 25, 2016 | 11.95 | 12.57 | 11.79 | 12.48 | 3,594,178 | +0.40(+3.34%) |
May 24, 2016 | 12.68 | 12.69 | 12.04 | 12.07 | 3,525,974 | -0.80(-6.19%) |
May 23, 2016 | 12.58 | 13.12 | 12.47 | 12.87 | 2,338,831 | +0.05(+0.41%) |
May 20, 2016 | 12.98 | 13.05 | 12.43 | 12.82 | 3,982,757 | -0.05(-0.39%) |
May 19, 2016 | 12.22 | 13.03 | 12.05 | 12.87 | 3,653,504 | +0.11(+0.82%) |
May 18, 2016 | 13.88 | 14.11 | 12.75 | 12.76 | 6,613,418 | -1.44(-10.17%) |
May 17, 2016 | 13.84 | 14.44 | 13.63 | 14.21 | 3,949,962 | +0.39(+2.79%) |
May 16, 2016 | 14.01 | 14.16 | 13.70 | 13.82 | 3,136,231 | +0.12(+0.89%) |
May 13, 2016 | 13.76 | 13.95 | 13.61 | 13.70 | 3,509,733 | -0.04(-0.32%) |
May 12, 2016 | 13.39 | 13.95 | 13.07 | 13.74 | 4,382,088 | +0.50(+3.77%) |
May 11, 2016 | 13.25 | 13.50 | 12.83 | 13.25 | 2,931,490 | +0.25(+1.89%) |
May 10, 2016 | 12.47 | 13.08 | 12.37 | 13.00 | 3,095,362 | +0.53(+4.28%) |
May 09, 2016 | 12.91 | 12.91 | 12.28 | 12.47 | 3,494,381 | -0.75(-5.69%) |
May 06, 2016 | 12.90 | 13.40 | 12.90 | 13.22 | 3,325,459 | +0.44(+3.46%) |
May 05, 2016 | 12.64 | 12.96 | 12.44 | 12.78 | 3,096,879 | +0.36(+2.93%) |
May 04, 2016 | 12.65 | 13.15 | 12.23 | 12.41 | 4,309,007 | -0.63(-4.83%) |
May 03, 2016 | 13.31 | 13.45 | 12.84 | 13.04 | 3,831,917 | -0.25(-1.91%) |