Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.89 | 18.56 | 17.86 | 18.47 | 2,813,879 | +0.45(+2.50%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.72 | 18.02 | 1,919,413 | +0.15(+0.84%) |
Jul 27, 2016 | 17.99 | 18.05 | 17.56 | 17.87 | 1,622,449 | -0.27(-1.49%) |
Jul 26, 2016 | 17.93 | 18.23 | 17.80 | 18.14 | 3,044,823 | +0.20(+1.11%) |
Jul 25, 2016 | 18.01 | 18.06 | 17.81 | 17.94 | 2,329,076 | -0.12(-0.66%) |
Jul 22, 2016 | 17.58 | 18.16 | 17.44 | 18.06 | 3,065,095 | +0.51(+2.91%) |
Jul 21, 2016 | 17.71 | 17.93 | 17.51 | 17.55 | 2,679,274 | -0.08(-0.45%) |
Jul 20, 2016 | 17.18 | 17.70 | 17.04 | 17.63 | 2,824,800 | +0.49(+2.86%) |
Jul 19, 2016 | 17.16 | 17.22 | 16.89 | 17.14 | 1,238,082 | -0.08(-0.46%) |
Jul 18, 2016 | 16.94 | 17.30 | 16.89 | 17.22 | 1,892,266 | +0.32(+1.89%) |
Jul 15, 2016 | 17.11 | 17.11 | 16.82 | 16.90 | 1,411,025 | -0.10(-0.59%) |
Jul 14, 2016 | 16.84 | 17.11 | 16.73 | 17.00 | 2,456,578 | +0.27(+1.61%) |
Jul 13, 2016 | 16.90 | 16.92 | 16.64 | 16.73 | 1,696,901 | +0.00(+0.00%) |
Jul 12, 2016 | 16.93 | 16.98 | 16.64 | 16.73 | 2,195,705 | +0.00(+0.00%) |
Jul 11, 2016 | 16.59 | 16.91 | 16.57 | 16.73 | 2,759,762 | +0.27(+1.64%) |
Jul 08, 2016 | 15.71 | 16.50 | 15.50 | 16.46 | 4,419,985 | +0.96(+6.19%) |
Jul 07, 2016 | 15.26 | 15.80 | 15.26 | 15.50 | 2,700,365 | +0.35(+2.31%) |
Jul 06, 2016 | 14.84 | 15.21 | 14.75 | 15.15 | 3,035,496 | +0.19(+1.27%) |
Jul 05, 2016 | 15.73 | 15.73 | 14.88 | 14.96 | 3,039,269 | -0.94(-5.91%) |
Jul 01, 2016 | 15.51 | 15.90 | 15.90 | 15.90 | 3,455,300 | +0.46(+2.98%) |
Jun 30, 2016 | 15.36 | 15.48 | 14.99 | 15.44 | 2,537,290 | +0.05(+0.32%) |
Jun 29, 2016 | 15.22 | 15.52 | 14.95 | 15.39 | 2,146,851 | +0.42(+2.81%) |
Jun 28, 2016 | 14.87 | 15.34 | 14.85 | 14.97 | 2,516,264 | +0.30(+2.04%) |
Jun 27, 2016 | 15.27 | 15.36 | 14.43 | 14.67 | 4,040,177 | -0.90(-5.78%) |
Jun 24, 2016 | 15.45 | 15.81 | 15.27 | 15.57 | 5,026,037 | -0.69(-4.24%) |
Jun 23, 2016 | 16.27 | 16.51 | 16.14 | 16.26 | 4,099,617 | +0.23(+1.43%) |
Jun 22, 2016 | 16.10 | 16.46 | 16.00 | 16.03 | 4,216,576 | -0.07(-0.43%) |
Jun 21, 2016 | 16.32 | 16.38 | 15.89 | 16.10 | 2,727,914 | -0.16(-0.98%) |
Jun 20, 2016 | 16.40 | 16.70 | 16.23 | 16.26 | 2,052,681 | +0.20(+1.25%) |
Jun 17, 2016 | 16.22 | 16.50 | 16.04 | 16.06 | 2,374,414 | -0.09(-0.56%) |
Jun 16, 2016 | 16.09 | 16.21 | 15.80 | 16.15 | 2,028,855 | -0.12(-0.74%) |
Jun 15, 2016 | 16.27 | 16.66 | 16.20 | 16.27 | 1,893,902 | +0.07(+0.43%) |
Jun 14, 2016 | 16.50 | 16.62 | 15.89 | 16.20 | 2,381,705 | -0.31(-1.88%) |
Jun 13, 2016 | 16.65 | 16.78 | 16.48 | 16.51 | 2,360,542 | -0.19(-1.14%) |
Jun 10, 2016 | 17.18 | 17.18 | 16.62 | 16.70 | 3,914,736 | -0.75(-4.30%) |
Jun 09, 2016 | 18.16 | 18.18 | 17.45 | 17.45 | 2,632,004 | -0.84(-4.59%) |
Jun 08, 2016 | 18.47 | 18.51 | 18.15 | 18.29 | 1,800,277 | -0.09(-0.49%) |
Jun 07, 2016 | 18.04 | 18.51 | 17.98 | 18.38 | 2,338,435 | +0.31(+1.72%) |
Jun 06, 2016 | 17.90 | 18.18 | 17.75 | 18.07 | 2,311,878 | +0.31(+1.75%) |
Jun 03, 2016 | 18.18 | 18.22 | 17.66 | 17.76 | 2,072,253 | -0.44(-2.42%) |
Jun 02, 2016 | 18.05 | 18.35 | 17.96 | 18.20 | 1,504,268 | +0.08(+0.44%) |
Jun 01, 2016 | 17.85 | 18.17 | 17.72 | 18.12 | 2,864,927 | +0.18(+1.00%) |
May 31, 2016 | 18.08 | 18.19 | 17.79 | 17.94 | 2,595,786 | -0.06(-0.33%) |
May 27, 2016 | 18.16 | 18.00 | 18.00 | 18.00 | 3,981,800 | -0.18(-0.99%) |
May 26, 2016 | 18.67 | 18.92 | 18.16 | 18.18 | 3,726,886 | -0.56(-2.99%) |
May 25, 2016 | 18.48 | 18.94 | 18.38 | 18.74 | 6,429,341 | +0.35(+1.90%) |
May 24, 2016 | 18.25 | 18.48 | 18.05 | 18.39 | 3,068,502 | +0.25(+1.38%) |
May 23, 2016 | 17.99 | 18.35 | 17.75 | 18.14 | 1,650,268 | +0.11(+0.61%) |
May 20, 2016 | 17.70 | 18.15 | 17.70 | 18.03 | 2,386,605 | +0.34(+1.92%) |
May 19, 2016 | 17.60 | 18.12 | 17.43 | 17.69 | 2,694,133 | +0.00(+0.00%) |
May 18, 2016 | 17.69 | 18.22 | 17.56 | 17.69 | 2,047,086 | -0.16(-0.90%) |
May 17, 2016 | 17.75 | 18.21 | 17.52 | 17.85 | 3,540,106 | +0.08(+0.45%) |
May 16, 2016 | 17.46 | 17.85 | 17.40 | 17.77 | 2,122,926 | +0.41(+2.36%) |
May 13, 2016 | 17.07 | 17.57 | 17.06 | 17.36 | 2,375,592 | +0.15(+0.87%) |
May 12, 2016 | 18.15 | 18.25 | 17.01 | 17.21 | 5,767,030 | -0.87(-4.81%) |
May 11, 2016 | 18.16 | 18.73 | 17.99 | 18.08 | 2,065,251 | -0.05(-0.28%) |
May 10, 2016 | 18.50 | 18.79 | 17.75 | 18.13 | 3,426,007 | -0.18(-0.98%) |
May 09, 2016 | 18.14 | 18.54 | 18.03 | 18.31 | 2,417,794 | +0.18(+0.99%) |
May 06, 2016 | 17.91 | 18.58 | 17.85 | 18.13 | 3,630,656 | +0.10(+0.55%) |
May 05, 2016 | 18.28 | 18.41 | 17.80 | 18.03 | 2,016,197 | -0.08(-0.44%) |
May 04, 2016 | 18.07 | 18.51 | 17.79 | 18.11 | 2,011,998 | -0.10(-0.55%) |
May 03, 2016 | 18.00 | 18.26 | 17.65 | 18.21 | 3,045,710 | -0.07(-0.38%) |