Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.56 | 19.86 | 19.24 | 19.29 | 2,500,542 | -0.33(-1.68%) |
Jul 28, 2016 | 19.93 | 19.96 | 19.36 | 19.62 | 1,974,544 | -0.23(-1.16%) |
Jul 27, 2016 | 19.12 | 19.98 | 19.12 | 19.85 | 2,869,400 | +0.75(+3.93%) |
Jul 26, 2016 | 18.64 | 19.11 | 18.41 | 19.10 | 1,811,817 | +0.37(+1.98%) |
Jul 25, 2016 | 18.83 | 19.01 | 18.43 | 18.73 | 3,031,308 | -0.13(-0.69%) |
Jul 22, 2016 | 19.19 | 19.19 | 18.73 | 18.86 | 1,902,007 | -0.21(-1.10%) |
Jul 21, 2016 | 19.26 | 19.59 | 18.70 | 19.07 | 2,805,899 | -0.09(-0.47%) |
Jul 20, 2016 | 18.79 | 19.20 | 18.30 | 19.16 | 3,248,279 | +0.49(+2.62%) |
Jul 19, 2016 | 18.95 | 19.20 | 18.55 | 18.67 | 2,202,459 | -0.35(-1.84%) |
Jul 18, 2016 | 19.00 | 19.19 | 18.85 | 19.02 | 1,875,521 | -0.10(-0.52%) |
Jul 15, 2016 | 18.83 | 19.25 | 18.75 | 19.12 | 2,775,735 | +0.43(+2.30%) |
Jul 14, 2016 | 18.70 | 18.74 | 18.05 | 18.69 | 2,739,012 | +0.34(+1.85%) |
Jul 13, 2016 | 19.10 | 19.38 | 18.32 | 18.35 | 3,883,567 | -0.54(-2.86%) |
Jul 12, 2016 | 19.34 | 19.38 | 18.85 | 18.89 | 4,354,377 | -0.23(-1.20%) |
Jul 11, 2016 | 19.20 | 19.41 | 18.84 | 19.12 | 5,117,595 | +0.41(+2.19%) |
Jul 08, 2016 | 18.38 | 18.80 | 18.19 | 18.71 | 3,345,479 | +0.52(+2.86%) |
Jul 07, 2016 | 17.87 | 18.21 | 17.67 | 18.19 | 4,161,947 | +1.47(+8.79%) |
Jul 05, 2016 | 16.71 | 16.84 | 16.18 | 16.72 | 2,837,868 | -0.10(-0.59%) |
Jul 01, 2016 | 16.39 | 16.82 | 16.82 | 16.82 | 2,732,500 | +0.35(+2.13%) |
Jun 30, 2016 | 16.94 | 17.00 | 16.25 | 16.47 | 3,701,670 | -0.28(-1.67%) |
Jun 29, 2016 | 15.95 | 16.93 | 15.83 | 16.75 | 3,700,512 | +1.08(+6.89%) |
Jun 28, 2016 | 15.56 | 15.96 | 15.27 | 15.67 | 3,954,812 | +0.64(+4.26%) |
Jun 27, 2016 | 16.03 | 16.19 | 14.77 | 15.03 | 5,641,533 | -1.22(-7.51%) |
Jun 24, 2016 | 16.64 | 17.37 | 16.00 | 16.25 | 23,493,360 | -1.19(-6.82%) |
Jun 23, 2016 | 17.04 | 17.45 | 16.91 | 17.44 | 3,903,538 | +0.66(+3.90%) |
Jun 22, 2016 | 16.74 | 17.34 | 16.60 | 16.79 | 2,870,466 | +0.05(+0.27%) |
Jun 21, 2016 | 16.80 | 16.99 | 16.32 | 16.74 | 2,753,473 | -0.06(-0.36%) |
Jun 20, 2016 | 16.87 | 17.16 | 16.38 | 16.80 | 3,746,688 | +0.24(+1.45%) |
Jun 17, 2016 | 17.45 | 17.46 | 16.51 | 16.56 | 3,777,370 | -0.87(-4.99%) |
Jun 16, 2016 | 17.29 | 17.47 | 16.83 | 17.43 | 2,115,816 | -0.02(-0.11%) |
Jun 15, 2016 | 17.80 | 17.89 | 17.41 | 17.45 | 2,148,613 | -0.18(-1.02%) |
Jun 14, 2016 | 17.35 | 17.93 | 17.08 | 17.63 | 2,451,955 | +0.26(+1.50%) |
Jun 13, 2016 | 17.87 | 18.26 | 17.32 | 17.37 | 2,489,583 | -0.51(-2.85%) |
Jun 10, 2016 | 18.24 | 18.27 | 17.75 | 17.88 | 2,587,579 | -0.65(-3.51%) |
Jun 09, 2016 | 18.36 | 18.88 | 18.23 | 18.53 | 2,718,852 | -0.01(-0.05%) |
Jun 08, 2016 | 18.53 | 18.78 | 18.20 | 18.54 | 2,235,377 | +0.08(+0.43%) |
Jun 07, 2016 | 18.29 | 18.62 | 18.04 | 18.46 | 3,082,343 | -0.36(-1.91%) |
Jun 06, 2016 | 18.33 | 18.82 | 17.81 | 18.82 | 5,414,156 | +1.01(+5.67%) |
Jun 03, 2016 | 17.70 | 18.00 | 17.23 | 17.81 | 3,052,158 | -0.08(-0.45%) |
Jun 02, 2016 | 17.43 | 18.14 | 17.36 | 17.89 | 4,744,528 | +0.39(+2.23%) |
Jun 01, 2016 | 17.09 | 17.85 | 16.80 | 17.50 | 3,689,896 | +0.27(+1.57%) |
May 31, 2016 | 16.69 | 17.29 | 16.69 | 17.23 | 3,220,954 | +0.63(+3.80%) |
May 27, 2016 | 16.42 | 16.60 | 16.60 | 16.60 | 2,144,500 | +0.28(+1.72%) |
May 26, 2016 | 16.21 | 16.40 | 15.90 | 16.32 | 3,008,875 | +0.16(+0.99%) |
May 25, 2016 | 15.56 | 16.20 | 15.35 | 16.16 | 4,783,604 | +0.72(+4.66%) |
May 24, 2016 | 15.45 | 15.56 | 15.20 | 15.44 | 2,515,737 | +0.14(+0.92%) |
May 23, 2016 | 15.19 | 15.50 | 15.02 | 15.30 | 2,760,413 | +0.11(+0.72%) |
May 20, 2016 | 14.49 | 15.24 | 14.26 | 15.19 | 3,340,731 | +0.58(+3.97%) |
May 19, 2016 | 15.23 | 15.77 | 14.50 | 14.61 | 4,090,824 | -0.72(-4.70%) |
May 18, 2016 | 15.09 | 15.65 | 14.92 | 15.33 | 4,529,220 | +0.15(+0.99%) |
May 17, 2016 | 14.83 | 15.66 | 14.83 | 15.18 | 4,503,767 | +0.33(+2.22%) |
May 16, 2016 | 14.28 | 14.95 | 14.14 | 14.85 | 4,184,837 | +0.77(+5.47%) |
May 13, 2016 | 13.50 | 14.48 | 13.48 | 14.08 | 4,114,136 | +0.51(+3.76%) |
May 12, 2016 | 14.10 | 14.23 | 13.37 | 13.57 | 6,158,436 | -0.45(-3.21%) |
May 11, 2016 | 14.58 | 14.65 | 14.01 | 14.02 | 4,394,133 | -0.68(-4.63%) |
May 10, 2016 | 15.50 | 15.54 | 14.52 | 14.70 | 6,039,575 | -0.57(-3.73%) |
May 09, 2016 | 14.44 | 15.96 | 14.44 | 15.27 | 11,415,710 | +1.86(+13.87%) |
May 06, 2016 | 13.95 | 14.16 | 13.28 | 13.41 | 9,210,760 | -1.18(-8.09%) |
May 05, 2016 | 14.85 | 14.96 | 14.36 | 14.59 | 3,278,085 | -0.14(-0.95%) |
May 04, 2016 | 15.00 | 15.36 | 14.65 | 14.73 | 2,354,003 | -0.50(-3.28%) |
May 03, 2016 | 14.89 | 15.83 | 14.59 | 15.23 | 3,124,920 | -0.08(-0.52%) |