Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.41 | 17.86 | 17.31 | 17.82 | 2,138,244 | +0.41(+2.37%) |
Jul 28, 2016 | 17.68 | 17.71 | 17.21 | 17.41 | 2,876,304 | -0.27(-1.53%) |
Jul 27, 2016 | 17.88 | 17.88 | 17.53 | 17.68 | 1,945,960 | -0.07(-0.41%) |
Jul 26, 2016 | 17.80 | 17.94 | 17.70 | 17.75 | 2,537,444 | -0.05(-0.25%) |
Jul 25, 2016 | 17.61 | 17.89 | 17.60 | 17.79 | 2,048,688 | +0.18(+1.01%) |
Jul 22, 2016 | 17.61 | 17.84 | 17.58 | 17.61 | 1,785,408 | +0.02(+0.13%) |
Jul 21, 2016 | 17.86 | 17.98 | 17.57 | 17.59 | 1,557,256 | -0.23(-1.29%) |
Jul 20, 2016 | 17.74 | 17.86 | 17.41 | 17.82 | 4,412,296 | +0.08(+0.47%) |
Jul 19, 2016 | 17.80 | 17.91 | 17.65 | 17.74 | 1,438,040 | -0.11(-0.59%) |
Jul 18, 2016 | 17.56 | 17.89 | 17.53 | 17.84 | 3,113,532 | +0.35(+1.99%) |
Jul 15, 2016 | 17.59 | 17.61 | 17.34 | 17.50 | 1,772,432 | -0.00(-0.01%) |
Jul 14, 2016 | 17.62 | 17.69 | 17.28 | 17.50 | 2,424,620 | -0.07(-0.37%) |
Jul 13, 2016 | 17.55 | 17.75 | 17.38 | 17.57 | 3,807,512 | +0.04(+0.24%) |
Jul 12, 2016 | 17.64 | 17.71 | 17.50 | 17.52 | 3,484,732 | +0.07(+0.42%) |
Jul 11, 2016 | 17.16 | 17.89 | 17.16 | 17.45 | 5,028,812 | +0.52(+3.06%) |
Jul 08, 2016 | 16.62 | 17.05 | 16.50 | 16.93 | 2,498,640 | +0.43(+2.62%) |
Jul 07, 2016 | 16.18 | 16.55 | 16.18 | 16.50 | 2,350,472 | +0.34(+2.12%) |
Jul 06, 2016 | 15.79 | 16.17 | 15.69 | 16.16 | 3,556,556 | +0.29(+1.86%) |
Jul 05, 2016 | 15.75 | 15.90 | 15.55 | 15.86 | 2,364,488 | -0.05(-0.33%) |
Jul 01, 2016 | 16.14 | 15.91 | 15.91 | 15.91 | 2,450,400 | -0.18(-1.12%) |
Jun 30, 2016 | 15.98 | 16.11 | 15.73 | 16.09 | 2,023,932 | +0.15(+0.97%) |
Jun 29, 2016 | 15.71 | 16.02 | 15.53 | 15.94 | 2,983,128 | +0.44(+2.84%) |
Jun 28, 2016 | 15.41 | 15.61 | 15.14 | 15.50 | 2,437,456 | +0.27(+1.76%) |
Jun 27, 2016 | 15.79 | 15.88 | 15.13 | 15.23 | 10,920,100 | -1.43(-8.58%) |
Jun 24, 2016 | 17.01 | 17.75 | 16.60 | 16.66 | 8,713,160 | -1.79(-9.71%) |
Jun 23, 2016 | 18.00 | 18.45 | 17.89 | 18.45 | 3,024,548 | +0.61(+3.45%) |
Jun 22, 2016 | 18.12 | 18.19 | 17.43 | 17.84 | 4,623,708 | -0.32(-1.74%) |
Jun 21, 2016 | 18.12 | 18.18 | 17.84 | 18.16 | 1,817,068 | +0.03(+0.17%) |
Jun 20, 2016 | 18.29 | 18.41 | 18.08 | 18.12 | 1,388,892 | +0.11(+0.61%) |
Jun 17, 2016 | 18.16 | 18.30 | 17.99 | 18.02 | 2,320,964 | -0.11(-0.62%) |
Jun 16, 2016 | 18.17 | 18.34 | 17.97 | 18.13 | 2,665,168 | -0.14(-0.78%) |
Jun 15, 2016 | 18.20 | 18.36 | 18.15 | 18.27 | 2,665,284 | +0.16(+0.87%) |
Jun 14, 2016 | 18.00 | 18.16 | 17.92 | 18.11 | 2,819,152 | +0.06(+0.33%) |
Jun 13, 2016 | 18.14 | 18.23 | 17.92 | 18.05 | 2,712,564 | -0.22(-1.19%) |
Jun 10, 2016 | 18.65 | 18.72 | 18.21 | 18.27 | 1,740,220 | -0.51(-2.72%) |
Jun 09, 2016 | 18.67 | 18.83 | 18.55 | 18.78 | 1,938,968 | +0.08(+0.40%) |
Jun 08, 2016 | 18.59 | 18.80 | 18.38 | 18.70 | 2,584,296 | +0.06(+0.32%) |
Jun 07, 2016 | 18.66 | 18.75 | 18.50 | 18.64 | 2,755,484 | -0.02(-0.11%) |
Jun 06, 2016 | 18.75 | 18.85 | 18.57 | 18.66 | 1,669,480 | -0.11(-0.56%) |
Jun 03, 2016 | 18.73 | 18.84 | 18.55 | 18.77 | 3,324,872 | +0.04(+0.24%) |
Jun 02, 2016 | 18.52 | 18.73 | 18.42 | 18.73 | 2,437,208 | +0.21(+1.11%) |
Jun 01, 2016 | 18.18 | 18.55 | 18.02 | 18.52 | 1,969,868 | +0.20(+1.08%) |
May 31, 2016 | 18.25 | 18.39 | 18.15 | 18.32 | 2,089,168 | +0.11(+0.59%) |
May 27, 2016 | 18.00 | 18.21 | 18.21 | 18.21 | 3,073,200 | +0.21(+1.17%) |
May 26, 2016 | 17.92 | 18.08 | 17.82 | 18.00 | 2,456,248 | +0.02(+0.08%) |
May 25, 2016 | 18.12 | 18.20 | 17.93 | 17.99 | 2,469,172 | -0.09(-0.50%) |
May 24, 2016 | 17.90 | 18.12 | 17.76 | 18.08 | 2,274,260 | +0.18(+1.02%) |
May 23, 2016 | 17.42 | 18.11 | 17.36 | 17.90 | 3,337,584 | +0.37(+2.10%) |
May 20, 2016 | 17.09 | 17.56 | 17.06 | 17.53 | 3,704,480 | +0.48(+2.82%) |
May 19, 2016 | 16.93 | 17.29 | 16.93 | 17.05 | 2,880,056 | +0.04(+0.25%) |
May 18, 2016 | 16.61 | 17.21 | 16.50 | 17.01 | 3,325,420 | +0.28(+1.69%) |
May 17, 2016 | 17.00 | 17.07 | 16.70 | 16.73 | 1,607,716 | -0.28(-1.63%) |
May 16, 2016 | 16.84 | 17.12 | 16.82 | 17.00 | 3,295,584 | +0.14(+0.82%) |
May 13, 2016 | 16.54 | 17.00 | 16.48 | 16.86 | 3,297,432 | +0.22(+1.34%) |
May 12, 2016 | 16.87 | 16.87 | 16.31 | 16.64 | 3,292,192 | -0.19(-1.10%) |
May 11, 2016 | 16.81 | 17.05 | 16.75 | 16.83 | 2,679,840 | -0.05(-0.33%) |
May 10, 2016 | 16.45 | 17.16 | 16.43 | 16.88 | 5,112,908 | +0.57(+3.48%) |
May 09, 2016 | 16.70 | 16.80 | 16.22 | 16.32 | 3,722,008 | -0.39(-2.35%) |
May 06, 2016 | 16.36 | 16.85 | 15.50 | 16.71 | 9,452,260 | +0.81(+5.11%) |
May 05, 2016 | 15.76 | 15.91 | 15.54 | 15.89 | 4,599,908 | +0.26(+1.65%) |
May 04, 2016 | 15.95 | 16.02 | 15.46 | 15.64 | 3,316,444 | -0.43(-2.68%) |
May 03, 2016 | 16.66 | 16.66 | 16.04 | 16.07 | 2,365,212 | -0.70(-4.17%) |