Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,687,335 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.39 | 5,447,875 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.29 | 16.38 | 6,218,621 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,545 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,898 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.17 | 15.45 | 3,758,167 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,486,141 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,664 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.89 | 16.41 | 16.52 | 3,493,952 | -0.16(-0.95%) |
Jul 18, 2016 | 16.41 | 16.70 | 16.28 | 16.68 | 4,133,989 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,289,282 | -0.17(-1.00%) |
Jul 14, 2016 | 16.30 | 16.96 | 16.08 | 16.79 | 7,305,554 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,930,358 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.39 | 15.22 | 15.27 | 7,184,266 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.30 | 8,439,823 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,928 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,722,205 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.25 | 14.82 | 15.18 | 7,002,239 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,953 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,800 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.91 | 13.46 | 5,255,034 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.00 | 6,766,430 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,398,116 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,302,460 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.95 | 7,191,486 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,349 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,253,045 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,933 | -0.31(-2.43%) |
Jun 20, 2016 | 11.87 | 12.75 | 11.77 | 12.63 | 5,413,642 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,362,534 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,772,531 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.93 | 12.06 | 12.79 | 5,461,639 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.84 | 12.15 | 4,618,645 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,630,311 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,837,334 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,962 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,996,338 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,335 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,724 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,171,130 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,728 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.991 | 10.23 | 3,623,059 | -0.10(-0.96%) |
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,439 | +0.07(+0.68%) |
May 27, 2016 | 10.68 | 10.26 | 10.26 | 10.26 | 4,623,410 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,364 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.981 | 10.92 | 6,644,311 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,630 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,971,041 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,732 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,945 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,944,013 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,054,716 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,072,190 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.74 | 10.37 | 10.61 | 4,854,520 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.68 | 6,386,344 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.76 | 10.01 | 10.38 | 7,533,730 | +0.58(+5.97%) |
May 10, 2016 | 9.337 | 9.842 | 9.287 | 9.793 | 3,634,207 | +0.48(+5.11%) |
May 09, 2016 | 9.723 | 9.753 | 9.208 | 9.317 | 5,000,959 | -0.95(-9.27%) |
May 06, 2016 | 9.912 | 10.42 | 9.832 | 10.27 | 6,771,558 | +0.55(+5.61%) |
May 05, 2016 | 9.535 | 9.793 | 9.476 | 9.723 | 3,748,422 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.981 | 9.307 | 9.337 | 5,168,145 | -0.48(-4.85%) |
May 03, 2016 | 9.971 | 10.13 | 9.614 | 9.813 | 5,134,669 | -0.20(-1.98%) |