Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.88 | 18.33 | 17.70 | 18.21 | 14,743,042 | +0.38(+2.15%) |
Jul 28, 2016 | 17.91 | 18.04 | 17.14 | 17.83 | 40,047,864 | +2.56(+16.80%) |
Jul 27, 2016 | 15.24 | 15.30 | 14.94 | 15.26 | 10,394,845 | +0.09(+0.59%) |
Jul 26, 2016 | 14.81 | 15.17 | 14.77 | 15.17 | 9,514,088 | +0.37(+2.50%) |
Jul 25, 2016 | 14.69 | 14.80 | 14.48 | 14.80 | 6,337,324 | +0.03(+0.18%) |
Jul 22, 2016 | 14.50 | 14.85 | 14.36 | 14.78 | 5,578,560 | +0.30(+2.06%) |
Jul 21, 2016 | 14.23 | 14.68 | 13.97 | 14.48 | 6,466,402 | -0.05(-0.33%) |
Jul 20, 2016 | 14.34 | 14.56 | 14.17 | 14.53 | 4,023,896 | +0.23(+1.62%) |
Jul 19, 2016 | 14.29 | 14.41 | 14.22 | 14.29 | 2,646,068 | -0.04(-0.25%) |
Jul 18, 2016 | 14.28 | 14.39 | 14.21 | 14.33 | 3,428,714 | +0.02(+0.13%) |
Jul 15, 2016 | 14.13 | 14.32 | 13.92 | 14.31 | 5,166,265 | +0.25(+1.76%) |
Jul 14, 2016 | 14.12 | 14.19 | 13.99 | 14.06 | 4,429,844 | +0.10(+0.74%) |
Jul 13, 2016 | 14.17 | 14.28 | 13.84 | 13.96 | 5,792,309 | -0.22(-1.53%) |
Jul 12, 2016 | 13.82 | 14.31 | 13.69 | 14.18 | 6,128,874 | +0.47(+3.41%) |
Jul 11, 2016 | 13.72 | 13.83 | 13.60 | 13.71 | 3,601,127 | +0.13(+0.96%) |
Jul 08, 2016 | 13.35 | 13.71 | 13.21 | 13.58 | 6,096,928 | +0.37(+2.83%) |
Jul 07, 2016 | 13.25 | 13.46 | 13.07 | 13.21 | 4,014,036 | +0.06(+0.44%) |
Jul 06, 2016 | 12.83 | 13.17 | 12.75 | 13.15 | 5,258,039 | +0.16(+1.22%) |
Jul 05, 2016 | 13.09 | 13.21 | 12.68 | 12.99 | 6,375,414 | -0.25(-1.87%) |
Jul 01, 2016 | 13.36 | 13.24 | 13.24 | 13.24 | 6,729,468 | -0.08(-0.61%) |
Jun 30, 2016 | 13.72 | 13.74 | 13.18 | 13.32 | 8,542,321 | -0.42(-3.05%) |
Jun 29, 2016 | 13.69 | 13.86 | 13.58 | 13.74 | 4,877,039 | +0.25(+1.87%) |
Jun 28, 2016 | 13.19 | 13.59 | 13.16 | 13.49 | 6,330,098 | +0.50(+3.82%) |
Jun 27, 2016 | 13.24 | 13.24 | 12.47 | 12.99 | 9,667,878 | -0.40(-3.00%) |
Jun 24, 2016 | 13.94 | 14.00 | 13.33 | 13.39 | 10,894,752 | -1.14(-7.87%) |
Jun 23, 2016 | 14.53 | 14.73 | 14.49 | 14.54 | 4,028,244 | +0.17(+1.17%) |
Jun 22, 2016 | 14.38 | 14.54 | 14.25 | 14.37 | 5,197,925 | +0.10(+0.71%) |
Jun 21, 2016 | 14.55 | 14.61 | 14.19 | 14.27 | 6,015,429 | -0.02(-0.14%) |
Jun 20, 2016 | 14.16 | 14.48 | 14.13 | 14.29 | 5,764,803 | +0.34(+2.42%) |
Jun 17, 2016 | 13.74 | 14.20 | 13.70 | 13.95 | 6,410,562 | +0.14(+0.99%) |
Jun 16, 2016 | 14.00 | 14.02 | 13.64 | 13.81 | 4,537,621 | -0.19(-1.34%) |
Jun 15, 2016 | 14.06 | 14.32 | 13.87 | 14.00 | 4,900,218 | +0.06(+0.47%) |
Jun 14, 2016 | 13.94 | 14.11 | 13.67 | 13.93 | 4,278,281 | -0.01(-0.05%) |
Jun 13, 2016 | 14.11 | 14.31 | 13.94 | 13.94 | 5,578,298 | -0.31(-2.16%) |
Jun 10, 2016 | 14.31 | 14.51 | 13.92 | 14.25 | 16,649,189 | -0.43(-2.95%) |
Jun 09, 2016 | 15.10 | 15.10 | 14.51 | 14.68 | 10,125,538 | -0.43(-2.84%) |
Jun 08, 2016 | 15.06 | 15.20 | 15.01 | 15.11 | 6,113,952 | +0.00(+0.03%) |
Jun 07, 2016 | 14.80 | 15.23 | 14.75 | 15.11 | 4,844,565 | +0.34(+2.30%) |
Jun 06, 2016 | 14.60 | 14.90 | 14.53 | 14.77 | 4,796,977 | +0.17(+1.19%) |
Jun 03, 2016 | 14.83 | 14.91 | 14.42 | 14.59 | 6,330,322 | -0.32(-2.16%) |
Jun 02, 2016 | 14.95 | 15.18 | 14.80 | 14.92 | 4,514,309 | +0.01(+0.10%) |
Jun 01, 2016 | 13.98 | 14.93 | 13.91 | 14.90 | 10,512,299 | +0.88(+6.30%) |
May 31, 2016 | 14.30 | 14.40 | 13.92 | 14.02 | 7,514,036 | -0.32(-2.23%) |
May 27, 2016 | 14.03 | 14.34 | 14.34 | 14.34 | 3,319,256 | +0.29(+2.07%) |
May 26, 2016 | 14.24 | 14.24 | 14.01 | 14.05 | 5,139,311 | -0.14(-1.02%) |
May 25, 2016 | 14.21 | 14.29 | 13.99 | 14.19 | 5,414,948 | +0.08(+0.58%) |
May 24, 2016 | 13.85 | 14.20 | 13.85 | 14.11 | 5,352,242 | +0.27(+1.97%) |
May 23, 2016 | 14.02 | 14.11 | 13.77 | 13.84 | 5,102,837 | -0.22(-1.58%) |
May 20, 2016 | 13.92 | 14.10 | 13.71 | 14.06 | 8,371,793 | +0.25(+1.83%) |
May 19, 2016 | 13.59 | 14.04 | 13.55 | 13.81 | 5,715,043 | +0.14(+1.06%) |
May 18, 2016 | 13.82 | 13.97 | 13.52 | 13.66 | 4,130,031 | -0.12(-0.86%) |
May 17, 2016 | 13.66 | 14.04 | 13.51 | 13.78 | 4,676,949 | +0.09(+0.69%) |
May 16, 2016 | 13.68 | 13.84 | 13.64 | 13.69 | 3,231,619 | +0.05(+0.34%) |
May 13, 2016 | 13.87 | 14.01 | 13.56 | 13.64 | 5,973,955 | -0.33(-2.34%) |
May 12, 2016 | 14.48 | 14.63 | 13.64 | 13.97 | 9,866,809 | -0.40(-2.77%) |
May 11, 2016 | 14.32 | 14.37 | 14.04 | 14.36 | 6,751,837 | -0.06(-0.42%) |
May 10, 2016 | 14.07 | 14.56 | 14.06 | 14.42 | 5,024,623 | +0.31(+2.18%) |
May 09, 2016 | 14.21 | 14.39 | 13.94 | 14.12 | 5,325,371 | -0.15(-1.05%) |
May 06, 2016 | 14.39 | 14.57 | 14.16 | 14.27 | 4,561,605 | -0.25(-1.74%) |
May 05, 2016 | 14.92 | 15.07 | 14.42 | 14.52 | 6,045,901 | -0.51(-3.38%) |
May 04, 2016 | 14.80 | 15.34 | 14.70 | 15.03 | 10,982,672 | +0.65(+4.52%) |
May 03, 2016 | 14.58 | 14.62 | 14.24 | 14.38 | 4,941,767 | -0.35(-2.40%) |