Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.19 | 18.29 | 17.93 | 18.19 | 12,537,288 | -0.05(-0.25%) |
Aug 30, 2016 | 18.47 | 18.47 | 18.12 | 18.23 | 9,219,584 | -0.03(-0.18%) |
Aug 29, 2016 | 18.05 | 18.36 | 17.98 | 18.27 | 9,557,854 | +0.15(+0.83%) |
Aug 26, 2016 | 18.25 | 18.36 | 17.90 | 18.12 | 10,448,784 | -0.03(-0.14%) |
Aug 25, 2016 | 18.23 | 18.39 | 18.04 | 18.14 | 9,478,629 | -0.12(-0.68%) |
Aug 24, 2016 | 18.49 | 18.55 | 18.14 | 18.27 | 16,277,347 | -0.33(-1.75%) |
Aug 23, 2016 | 17.95 | 18.68 | 17.84 | 18.59 | 20,325,972 | +0.74(+4.12%) |
Aug 22, 2016 | 17.73 | 18.17 | 17.50 | 17.86 | 17,172,434 | -0.16(-0.90%) |
Aug 19, 2016 | 18.19 | 18.23 | 17.86 | 18.02 | 21,143,430 | -0.28(-1.53%) |
Aug 18, 2016 | 17.02 | 18.94 | 17.01 | 18.30 | 34,168,548 | +1.33(+7.87%) |
Aug 17, 2016 | 17.00 | 17.22 | 16.71 | 16.96 | 8,552,839 | -0.15(-0.87%) |
Aug 16, 2016 | 17.33 | 17.57 | 17.07 | 17.11 | 12,156,121 | -0.20(-1.13%) |
Aug 15, 2016 | 17.21 | 17.43 | 17.15 | 17.31 | 10,237,405 | +0.25(+1.45%) |
Aug 12, 2016 | 17.09 | 17.24 | 16.90 | 17.06 | 11,379,481 | -0.07(-0.42%) |
Aug 11, 2016 | 16.86 | 17.19 | 16.61 | 17.13 | 17,871,664 | +0.61(+3.66%) |
Aug 10, 2016 | 16.76 | 16.87 | 16.29 | 16.53 | 13,094,475 | -0.29(-1.70%) |
Aug 09, 2016 | 16.90 | 17.04 | 16.78 | 16.81 | 16,956,806 | -0.07(-0.39%) |
Aug 08, 2016 | 16.83 | 17.07 | 16.71 | 16.88 | 17,865,240 | +0.20(+1.17%) |
Aug 05, 2016 | 16.44 | 16.83 | 16.03 | 16.68 | 21,525,454 | +0.42(+2.60%) |
Aug 04, 2016 | 16.66 | 16.76 | 16.12 | 16.26 | 23,550,562 | -0.45(-2.69%) |
Aug 03, 2016 | 15.77 | 17.06 | 15.51 | 16.71 | 41,403,736 | +1.11(+7.14%) |
Aug 02, 2016 | 15.32 | 15.87 | 15.06 | 15.60 | 55,793,656 | +0.93(+6.35%) |
Aug 01, 2016 | 15.41 | 15.41 | 14.58 | 14.67 | 19,977,318 | -0.94(-6.01%) |
Jul 29, 2016 | 14.97 | 15.75 | 14.72 | 15.60 | 14,898,150 | +0.58(+3.86%) |
Jul 28, 2016 | 15.16 | 15.22 | 14.90 | 15.02 | 11,127,613 | -0.13(-0.86%) |
Jul 27, 2016 | 15.49 | 15.67 | 15.04 | 15.15 | 12,341,854 | -0.18(-1.19%) |
Jul 26, 2016 | 15.33 | 15.53 | 15.21 | 15.34 | 9,512,343 | -0.05(-0.30%) |
Jul 25, 2016 | 15.88 | 15.95 | 15.28 | 15.38 | 15,715,854 | -0.58(-3.63%) |
Jul 22, 2016 | 16.05 | 16.20 | 15.78 | 15.96 | 9,901,285 | -0.10(-0.61%) |
Jul 21, 2016 | 16.55 | 16.56 | 16.03 | 16.06 | 25,127,260 | -0.30(-1.83%) |
Jul 20, 2016 | 16.20 | 16.50 | 15.84 | 16.36 | 18,860,288 | +0.09(+0.56%) |
Jul 19, 2016 | 15.94 | 16.27 | 15.71 | 16.27 | 21,415,360 | +0.27(+1.71%) |
Jul 18, 2016 | 15.58 | 16.12 | 15.19 | 15.99 | 22,690,598 | +0.74(+4.82%) |
Jul 15, 2016 | 15.51 | 15.81 | 14.89 | 15.26 | 23,589,228 | -0.10(-0.68%) |
Jul 14, 2016 | 14.65 | 15.48 | 14.46 | 15.36 | 27,569,764 | +0.89(+6.16%) |
Jul 13, 2016 | 14.79 | 14.97 | 14.06 | 14.47 | 20,141,290 | +0.22(+1.55%) |
Jul 12, 2016 | 13.72 | 14.46 | 13.70 | 14.25 | 17,602,902 | +0.76(+5.60%) |
Jul 11, 2016 | 13.79 | 13.90 | 13.42 | 13.49 | 12,642,702 | -0.17(-1.24%) |
Jul 08, 2016 | 13.38 | 13.75 | 13.25 | 13.66 | 11,858,653 | +0.42(+3.14%) |
Jul 07, 2016 | 13.29 | 13.89 | 13.12 | 13.25 | 14,772,282 | -0.06(-0.44%) |
Jul 06, 2016 | 13.02 | 13.31 | 12.88 | 13.31 | 20,709,120 | +0.23(+1.74%) |
Jul 05, 2016 | 13.24 | 13.37 | 12.81 | 13.08 | 15,760,997 | -0.31(-2.29%) |
Jul 01, 2016 | 13.34 | 13.38 | 13.38 | 13.38 | 27,257,206 | -0.70(-4.95%) |
Jun 30, 2016 | 13.42 | 14.15 | 13.38 | 14.08 | 22,514,526 | +0.51(+3.79%) |
Jun 29, 2016 | 13.62 | 13.66 | 12.99 | 13.57 | 26,545,022 | +0.13(+0.97%) |
Jun 28, 2016 | 13.39 | 13.67 | 13.25 | 13.44 | 13,421,337 | +0.42(+3.20%) |
Jun 27, 2016 | 13.59 | 13.77 | 12.76 | 13.02 | 24,436,380 | -0.85(-6.15%) |
Jun 24, 2016 | 13.34 | 14.13 | 13.33 | 13.87 | 31,543,270 | -0.31(-2.16%) |
Jun 23, 2016 | 13.74 | 14.21 | 13.46 | 14.18 | 18,010,918 | +0.66(+4.91%) |
Jun 22, 2016 | 14.07 | 14.08 | 13.51 | 13.51 | 13,640,745 | -0.59(-4.20%) |
Jun 21, 2016 | 14.48 | 14.91 | 13.05 | 14.11 | 56,533,028 | -0.42(-2.91%) |
Jun 20, 2016 | 14.77 | 14.91 | 14.09 | 14.53 | 27,242,014 | -0.14(-0.93%) |
Jun 17, 2016 | 14.52 | 14.86 | 14.45 | 14.67 | 18,197,022 | +0.26(+1.81%) |
Jun 16, 2016 | 13.63 | 14.48 | 13.37 | 14.41 | 20,696,322 | +0.65(+4.73%) |
Jun 15, 2016 | 13.27 | 14.23 | 13.19 | 13.76 | 18,506,492 | +0.37(+2.79%) |
Jun 14, 2016 | 13.69 | 13.93 | 13.26 | 13.38 | 14,249,813 | -0.39(-2.84%) |
Jun 13, 2016 | 13.75 | 14.08 | 13.67 | 13.77 | 9,474,388 | -0.15(-1.09%) |
Jun 10, 2016 | 14.40 | 14.44 | 13.81 | 13.93 | 12,761,980 | -0.78(-5.33%) |
Jun 09, 2016 | 14.48 | 14.90 | 14.39 | 14.71 | 12,261,344 | +0.06(+0.43%) |
Jun 08, 2016 | 14.79 | 14.93 | 14.40 | 14.65 | 11,867,025 | -0.25(-1.65%) |
Jun 07, 2016 | 14.96 | 15.09 | 14.70 | 14.89 | 11,614,504 | +0.12(+0.81%) |
Jun 06, 2016 | 14.66 | 14.97 | 14.49 | 14.77 | 13,749,960 | +0.35(+2.41%) |
Jun 03, 2016 | 14.35 | 14.48 | 14.04 | 14.42 | 7,541,946 | +0.15(+1.02%) |
Jun 02, 2016 | 14.06 | 14.45 | 13.91 | 14.28 | 8,624,419 | +0.01(+0.04%) |