Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.38 | 18.51 | 18.14 | 18.17 | 2,025,812 | -0.25(-1.37%) |
Jul 28, 2016 | 18.49 | 18.64 | 18.42 | 18.42 | 1,522,362 | -0.03(-0.15%) |
Jul 27, 2016 | 18.28 | 18.55 | 18.26 | 18.45 | 2,495,057 | +0.29(+1.58%) |
Jul 26, 2016 | 18.16 | 18.36 | 18.06 | 18.16 | 2,562,563 | +0.01(+0.05%) |
Jul 25, 2016 | 18.30 | 18.39 | 18.04 | 18.15 | 2,494,417 | -0.16(-0.88%) |
Jul 22, 2016 | 18.25 | 18.43 | 18.13 | 18.31 | 2,475,510 | +0.06(+0.35%) |
Jul 21, 2016 | 18.73 | 18.80 | 18.19 | 18.25 | 2,526,616 | -0.12(-0.64%) |
Jul 20, 2016 | 17.77 | 18.38 | 17.69 | 18.37 | 2,619,439 | +0.66(+3.71%) |
Jul 19, 2016 | 17.73 | 17.99 | 17.57 | 17.71 | 1,948,888 | -0.01(-0.05%) |
Jul 18, 2016 | 17.30 | 17.79 | 17.27 | 17.72 | 2,455,032 | +0.46(+2.66%) |
Jul 15, 2016 | 17.25 | 17.39 | 17.16 | 17.26 | 1,693,792 | +0.14(+0.84%) |
Jul 14, 2016 | 17.31 | 17.39 | 17.09 | 17.12 | 1,525,785 | -0.07(-0.42%) |
Jul 13, 2016 | 17.09 | 17.30 | 17.07 | 17.19 | 1,849,657 | +0.23(+1.38%) |
Jul 12, 2016 | 16.68 | 16.98 | 16.59 | 16.95 | 2,088,504 | +0.45(+2.72%) |
Jul 11, 2016 | 16.77 | 16.86 | 16.47 | 16.50 | 2,235,786 | -0.12(-0.70%) |
Jul 08, 2016 | 16.04 | 16.65 | 15.87 | 16.62 | 2,033,007 | +0.76(+4.76%) |
Jul 07, 2016 | 15.97 | 16.09 | 15.82 | 15.87 | 1,665,283 | -0.04(-0.23%) |
Jul 06, 2016 | 15.57 | 15.95 | 15.46 | 15.90 | 2,295,256 | +0.26(+1.67%) |
Jul 05, 2016 | 15.97 | 15.98 | 15.53 | 15.64 | 1,307,442 | -0.44(-2.74%) |
Jul 01, 2016 | 15.57 | 16.08 | 16.08 | 16.08 | 2,455,069 | +0.48(+3.05%) |
Jun 30, 2016 | 15.07 | 15.60 | 14.98 | 15.60 | 2,704,481 | +0.59(+3.95%) |
Jun 29, 2016 | 14.80 | 15.02 | 14.75 | 15.01 | 2,064,174 | +0.43(+2.96%) |
Jun 28, 2016 | 14.44 | 14.82 | 14.41 | 14.58 | 2,529,916 | +0.26(+1.82%) |
Jun 27, 2016 | 14.93 | 14.93 | 14.16 | 14.32 | 3,709,801 | -0.78(-5.18%) |
Jun 24, 2016 | 14.98 | 15.37 | 14.98 | 15.10 | 2,514,151 | -0.64(-4.06%) |
Jun 23, 2016 | 15.59 | 15.75 | 15.51 | 15.74 | 945,398 | +0.31(+2.04%) |
Jun 22, 2016 | 15.67 | 15.71 | 15.42 | 15.42 | 898,905 | -0.19(-1.21%) |
Jun 21, 2016 | 15.65 | 15.73 | 15.47 | 15.61 | 2,047,313 | +0.03(+0.17%) |
Jun 20, 2016 | 15.46 | 15.81 | 15.43 | 15.59 | 1,906,926 | +0.37(+2.42%) |
Jun 17, 2016 | 15.40 | 15.54 | 15.15 | 15.22 | 2,823,489 | -0.14(-0.94%) |
Jun 16, 2016 | 15.17 | 15.38 | 15.06 | 15.36 | 2,591,522 | +0.04(+0.23%) |
Jun 15, 2016 | 15.55 | 15.55 | 15.28 | 15.33 | 1,595,342 | -0.22(-1.45%) |
Jun 14, 2016 | 15.38 | 15.57 | 15.09 | 15.55 | 2,123,682 | +0.13(+0.82%) |
Jun 13, 2016 | 15.78 | 15.83 | 15.38 | 15.42 | 2,033,437 | -0.49(-3.11%) |
Jun 10, 2016 | 16.05 | 16.09 | 15.87 | 15.92 | 1,845,714 | -0.28(-1.72%) |
Jun 09, 2016 | 16.32 | 16.46 | 15.98 | 16.20 | 1,535,266 | -0.26(-1.58%) |
Jun 08, 2016 | 16.58 | 16.66 | 16.38 | 16.46 | 2,702,700 | -0.09(-0.54%) |
Jun 07, 2016 | 16.56 | 16.77 | 16.43 | 16.55 | 1,561,748 | +0.04(+0.27%) |
Jun 06, 2016 | 16.14 | 16.54 | 16.04 | 16.50 | 2,399,590 | +0.40(+2.51%) |
Jun 03, 2016 | 16.40 | 16.40 | 16.10 | 16.10 | 1,771,251 | -0.26(-1.59%) |
Jun 02, 2016 | 16.41 | 16.47 | 16.20 | 16.36 | 1,375,737 | -0.08(-0.49%) |
Jun 01, 2016 | 16.44 | 16.51 | 16.32 | 16.44 | 1,064,613 | +0.00(+0.00%) |
May 31, 2016 | 16.38 | 16.53 | 16.28 | 16.44 | 1,277,641 | +0.12(+0.72%) |
May 27, 2016 | 16.18 | 16.32 | 16.32 | 16.32 | 991,656 | +0.11(+0.67%) |
May 26, 2016 | 16.19 | 16.30 | 16.07 | 16.22 | 1,215,280 | +0.10(+0.61%) |
May 25, 2016 | 16.19 | 16.29 | 15.94 | 16.12 | 1,957,969 | -0.03(-0.17%) |
May 24, 2016 | 15.87 | 16.28 | 15.80 | 16.14 | 1,960,673 | +0.42(+2.69%) |
May 23, 2016 | 15.87 | 15.90 | 15.58 | 15.72 | 1,221,277 | -0.18(-1.13%) |
May 20, 2016 | 15.87 | 16.03 | 15.75 | 15.90 | 1,632,692 | +0.09(+0.57%) |
May 19, 2016 | 15.86 | 15.88 | 15.51 | 15.81 | 2,866,791 | -0.13(-0.85%) |
May 18, 2016 | 15.97 | 16.37 | 15.91 | 15.95 | 2,048,632 | -0.09(-0.56%) |
May 17, 2016 | 16.21 | 16.54 | 15.97 | 16.04 | 1,350,360 | -0.25(-1.55%) |
May 16, 2016 | 16.36 | 16.59 | 16.14 | 16.29 | 1,791,111 | -0.07(-0.44%) |
May 13, 2016 | 16.18 | 16.56 | 16.14 | 16.36 | 1,788,535 | +0.13(+0.83%) |
May 12, 2016 | 16.71 | 16.82 | 16.12 | 16.23 | 2,172,286 | -0.37(-2.22%) |
May 11, 2016 | 16.46 | 16.85 | 16.46 | 16.59 | 2,273,415 | +0.01(+0.05%) |
May 10, 2016 | 16.60 | 16.80 | 16.29 | 16.59 | 2,823,905 | +0.05(+0.27%) |
May 09, 2016 | 16.23 | 16.88 | 16.22 | 16.54 | 2,769,988 | +0.09(+0.55%) |
May 06, 2016 | 16.06 | 16.68 | 15.95 | 16.45 | 3,728,948 | +0.26(+1.61%) |
May 05, 2016 | 15.63 | 16.31 | 15.63 | 16.19 | 4,278,558 | +0.69(+4.47%) |
May 04, 2016 | 15.46 | 15.78 | 15.38 | 15.50 | 1,456,131 | -0.04(-0.23%) |
May 03, 2016 | 15.44 | 15.62 | 15.29 | 15.53 | 1,689,746 | -0.13(-0.86%) |