Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 22.08 | 22.30 | 21.52 | 22.04 | 9,323,029 | -0.39(-1.75%) |
Jul 28, 2016 | 22.07 | 22.46 | 21.86 | 22.43 | 6,004,526 | +0.38(+1.72%) |
Jul 27, 2016 | 22.39 | 22.73 | 21.88 | 22.06 | 6,524,925 | -0.28(-1.23%) |
Jul 26, 2016 | 21.53 | 22.35 | 21.33 | 22.33 | 6,444,689 | +0.70(+3.21%) |
Jul 25, 2016 | 21.76 | 21.91 | 21.54 | 21.64 | 6,276,336 | -0.10(-0.44%) |
Jul 22, 2016 | 21.60 | 21.86 | 21.38 | 21.73 | 6,688,027 | +0.25(+1.15%) |
Jul 21, 2016 | 20.98 | 21.71 | 20.92 | 21.49 | 10,805,939 | +0.50(+2.36%) |
Jul 20, 2016 | 20.67 | 20.99 | 20.45 | 20.99 | 5,464,953 | +0.35(+1.70%) |
Jul 19, 2016 | 20.89 | 21.02 | 20.44 | 20.64 | 4,870,156 | -0.11(-0.53%) |
Jul 18, 2016 | 20.10 | 20.97 | 19.96 | 20.75 | 10,335,448 | +0.86(+4.33%) |
Jul 15, 2016 | 20.23 | 20.25 | 19.48 | 19.89 | 9,364,281 | -0.20(-0.99%) |
Jul 14, 2016 | 20.67 | 20.85 | 19.98 | 20.09 | 11,314,525 | -0.44(-2.15%) |
Jul 13, 2016 | 20.20 | 20.75 | 19.94 | 20.53 | 15,324,847 | +0.33(+1.64%) |
Jul 12, 2016 | 18.91 | 20.33 | 18.90 | 20.20 | 42,854,260 | +3.62(+21.83%) |
Jul 11, 2016 | 16.61 | 16.74 | 16.48 | 16.58 | 7,568,684 | +0.06(+0.33%) |
Jul 08, 2016 | 16.65 | 16.33 | 16.32 | 16.52 | 9,256,810 | +0.19(+1.18%) |
Jul 07, 2016 | 16.53 | 16.75 | 16.18 | 16.33 | 10,889,704 | +0.39(+2.46%) |
Jul 05, 2016 | 16.37 | 16.38 | 15.75 | 15.94 | 5,499,938 | -0.60(-3.62%) |
Jul 01, 2016 | 16.66 | 16.54 | 16.54 | 16.54 | 7,184,663 | -0.23(-1.35%) |
Jun 30, 2016 | 16.38 | 16.77 | 15.97 | 16.76 | 12,111,755 | +0.28(+1.71%) |
Jun 29, 2016 | 15.99 | 16.56 | 15.77 | 16.48 | 13,069,965 | +0.98(+6.30%) |
Jun 28, 2016 | 14.78 | 15.55 | 14.74 | 15.50 | 8,958,358 | +1.14(+7.95%) |
Jun 27, 2016 | 15.83 | 15.88 | 14.29 | 14.36 | 9,699,596 | -1.58(-9.89%) |
Jun 24, 2016 | 16.11 | 16.46 | 15.84 | 15.94 | 9,440,507 | -0.91(-5.39%) |
Jun 23, 2016 | 16.63 | 16.97 | 16.59 | 16.85 | 6,850,417 | +0.42(+2.55%) |
Jun 22, 2016 | 16.42 | 16.68 | 16.36 | 16.43 | 5,738,749 | +0.01(+0.04%) |
Jun 21, 2016 | 16.09 | 16.46 | 15.97 | 16.42 | 5,159,233 | +0.30(+1.84%) |
Jun 20, 2016 | 16.19 | 16.50 | 16.03 | 16.12 | 6,326,656 | +0.14(+0.90%) |
Jun 17, 2016 | 15.70 | 16.08 | 15.64 | 15.98 | 11,119,674 | +0.36(+2.34%) |
Jun 16, 2016 | 15.56 | 15.62 | 15.19 | 15.62 | 6,209,434 | -0.02(-0.11%) |
Jun 15, 2016 | 15.77 | 16.01 | 15.53 | 15.63 | 6,349,916 | -0.03(-0.20%) |
Jun 14, 2016 | 15.51 | 15.88 | 15.35 | 15.66 | 5,830,230 | +0.06(+0.35%) |
Jun 13, 2016 | 15.90 | 16.14 | 15.59 | 15.61 | 7,847,120 | -0.32(-1.99%) |
Jun 10, 2016 | 16.37 | 16.47 | 15.90 | 15.92 | 8,136,247 | -0.69(-4.14%) |
Jun 09, 2016 | 16.56 | 16.67 | 16.27 | 16.61 | 9,176,646 | -0.08(-0.45%) |
Jun 08, 2016 | 17.03 | 17.13 | 16.55 | 16.69 | 10,327,377 | -0.28(-1.62%) |
Jun 07, 2016 | 16.49 | 17.06 | 16.48 | 16.96 | 8,342,357 | +0.52(+3.18%) |
Jun 06, 2016 | 16.23 | 16.50 | 16.22 | 16.44 | 5,886,049 | +0.17(+1.06%) |
Jun 03, 2016 | 16.30 | 16.45 | 16.05 | 16.27 | 11,192,114 | -0.08(-0.46%) |
Jun 02, 2016 | 16.00 | 16.39 | 15.90 | 16.34 | 12,048,663 | +0.51(+3.22%) |
Jun 01, 2016 | 15.34 | 15.87 | 15.17 | 15.84 | 9,775,482 | +0.31(+1.99%) |
May 31, 2016 | 15.00 | 15.55 | 14.86 | 15.53 | 11,946,626 | +0.62(+4.15%) |
May 27, 2016 | 14.81 | 14.91 | 14.91 | 14.91 | 6,053,432 | +0.08(+0.51%) |
May 26, 2016 | 14.75 | 14.91 | 14.56 | 14.83 | 7,619,870 | +0.05(+0.33%) |
May 25, 2016 | 14.60 | 14.97 | 14.59 | 14.78 | 9,909,409 | +0.41(+2.87%) |
May 24, 2016 | 14.50 | 14.52 | 14.23 | 14.37 | 7,078,629 | +0.06(+0.38%) |
May 23, 2016 | 14.21 | 14.50 | 14.05 | 14.31 | 6,254,342 | +0.27(+1.91%) |
May 20, 2016 | 14.14 | 14.40 | 13.96 | 14.05 | 10,460,084 | -0.08(-0.54%) |
May 19, 2016 | 13.87 | 14.15 | 13.77 | 14.12 | 12,955,154 | +0.19(+1.38%) |
May 18, 2016 | 13.47 | 14.14 | 13.47 | 13.93 | 11,424,757 | +0.42(+3.08%) |
May 17, 2016 | 13.10 | 13.94 | 13.10 | 13.51 | 10,412,637 | +0.33(+2.48%) |
May 16, 2016 | 13.13 | 13.32 | 13.06 | 13.19 | 10,532,393 | +0.05(+0.37%) |
May 13, 2016 | 12.88 | 13.40 | 12.82 | 13.14 | 9,455,916 | +0.21(+1.60%) |
May 12, 2016 | 12.98 | 12.99 | 12.68 | 12.93 | 14,708,729 | +0.05(+0.37%) |
May 11, 2016 | 13.21 | 13.38 | 12.86 | 12.88 | 7,838,165 | -0.36(-2.75%) |
May 10, 2016 | 12.90 | 13.34 | 12.80 | 13.25 | 8,865,276 | +0.27(+2.07%) |
May 09, 2016 | 13.16 | 13.27 | 12.88 | 12.98 | 12,971,040 | -0.14(-1.10%) |
May 06, 2016 | 13.31 | 13.35 | 12.94 | 13.12 | 12,288,574 | -0.21(-1.60%) |
May 05, 2016 | 13.46 | 13.61 | 13.26 | 13.34 | 11,852,712 | -0.09(-0.69%) |
May 04, 2016 | 13.20 | 13.65 | 13.16 | 13.43 | 17,564,794 | +0.47(+3.65%) |
May 03, 2016 | 13.58 | 13.64 | 12.86 | 12.96 | 20,554,554 | -0.69(-5.08%) |