Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.67 | 17.33 | 16.47 | 17.20 | 5,684,068 | +0.79(+4.84%) |
Jul 28, 2016 | 16.58 | 16.79 | 15.99 | 16.40 | 5,444,746 | +0.01(+0.06%) |
Jul 27, 2016 | 15.77 | 16.64 | 15.30 | 16.39 | 6,215,050 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.71 | 15.03 | 15.52 | 5,207,553 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.36 | 14.81 | 5,550,708 | -0.65(-4.23%) |
Jul 22, 2016 | 15.47 | 15.69 | 15.18 | 15.46 | 3,756,009 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.94 | 14.83 | 15.76 | 6,482,415 | +0.80(+5.37%) |
Jul 20, 2016 | 15.83 | 15.90 | 14.89 | 14.96 | 6,960,664 | -1.58(-9.54%) |
Jul 19, 2016 | 16.49 | 16.90 | 16.42 | 16.53 | 3,491,945 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.71 | 16.28 | 16.69 | 4,131,615 | +0.06(+0.36%) |
Jul 15, 2016 | 16.54 | 16.96 | 16.44 | 16.63 | 4,286,819 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.97 | 16.09 | 16.80 | 7,301,359 | +0.03(+0.18%) |
Jul 13, 2016 | 15.75 | 17.10 | 15.68 | 16.77 | 7,925,804 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,180,140 | -1.03(-6.32%) |
Jul 11, 2016 | 15.60 | 16.67 | 15.54 | 16.31 | 8,434,975 | +0.48(+3.01%) |
Jul 08, 2016 | 14.56 | 15.90 | 14.73 | 15.84 | 7,977,343 | +1.11(+7.54%) |
Jul 07, 2016 | 14.96 | 15.00 | 14.44 | 14.73 | 4,719,493 | -0.47(-3.07%) |
Jul 06, 2016 | 14.99 | 15.26 | 14.83 | 15.19 | 6,998,218 | +0.38(+2.54%) |
Jul 05, 2016 | 14.61 | 14.93 | 14.28 | 14.82 | 5,617,724 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.68 | 14.68 | 14.68 | 6,872,850 | +1.21(+8.98%) |
Jun 30, 2016 | 13.19 | 13.50 | 12.92 | 13.47 | 5,252,016 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.29 | 12.65 | 13.01 | 6,762,543 | +0.53(+4.21%) |
Jun 28, 2016 | 12.17 | 12.72 | 12.10 | 12.49 | 4,395,590 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.14 | 11.98 | 12.36 | 7,298,266 | -0.60(-4.67%) |
Jun 24, 2016 | 13.16 | 13.22 | 12.64 | 12.96 | 7,187,355 | +0.66(+5.40%) |
Jun 23, 2016 | 12.25 | 12.46 | 12.05 | 12.30 | 2,973,641 | -0.06(-0.48%) |
Jun 22, 2016 | 12.33 | 12.44 | 11.91 | 12.36 | 5,250,028 | +0.03(+0.24%) |
Jun 21, 2016 | 12.29 | 12.47 | 12.15 | 12.33 | 3,500,921 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,410,533 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.91 | 12.15 | 22,349,690 | -0.18(-1.45%) |
Jun 16, 2016 | 13.34 | 13.46 | 12.09 | 12.33 | 7,768,067 | -0.47(-3.64%) |
Jun 15, 2016 | 12.18 | 12.94 | 12.07 | 12.79 | 5,458,502 | +0.63(+5.22%) |
Jun 14, 2016 | 12.45 | 12.55 | 11.85 | 12.16 | 4,615,992 | -0.33(-2.62%) |
Jun 13, 2016 | 12.61 | 12.74 | 12.20 | 12.49 | 4,627,651 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.21 | 12.24 | 12.36 | 5,833,981 | -0.40(-3.11%) |
Jun 09, 2016 | 12.34 | 12.83 | 12.05 | 12.75 | 5,540,778 | +0.46(+3.71%) |
Jun 08, 2016 | 12.26 | 12.72 | 12.14 | 12.30 | 5,992,894 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.34 | 11.49 | 3,391,386 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.90 | 11.37 | 11.76 | 5,566,525 | +0.10(+0.85%) |
Jun 03, 2016 | 11.10 | 11.69 | 11.04 | 11.66 | 7,167,011 | +1.29(+12.43%) |
Jun 02, 2016 | 10.17 | 10.54 | 10.04 | 10.37 | 3,717,592 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.997 | 10.23 | 3,620,978 | -0.10(-0.96%) |
May 31, 2016 | 10.02 | 10.62 | 10.01 | 10.33 | 5,012,559 | +0.07(+0.68%) |
May 27, 2016 | 10.69 | 10.26 | 10.26 | 10.26 | 4,620,754 | -0.56(-5.13%) |
May 26, 2016 | 11.33 | 11.39 | 10.64 | 10.82 | 4,610,714 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.98 | 9.987 | 10.93 | 6,640,495 | +0.53(+5.05%) |
May 24, 2016 | 10.94 | 11.16 | 10.31 | 10.40 | 6,239,045 | -0.91(-8.06%) |
May 23, 2016 | 11.09 | 11.58 | 10.82 | 11.32 | 3,968,761 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.81 | 11.38 | 5,445,602 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.39 | 8,451,088 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.99 | 11.03 | 11.10 | 7,939,450 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.13 | 11.17 | 11.98 | 10,048,941 | +0.84(+7.57%) |
May 16, 2016 | 10.80 | 11.34 | 10.79 | 11.14 | 6,068,702 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.75 | 10.37 | 10.61 | 4,851,732 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.80 | 10.28 | 10.69 | 6,382,676 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.77 | 10.02 | 10.38 | 7,529,404 | +0.59(+5.97%) |
May 10, 2016 | 9.342 | 9.848 | 9.293 | 9.798 | 3,632,120 | +0.48(+5.11%) |
May 09, 2016 | 9.729 | 9.759 | 9.213 | 9.322 | 4,998,087 | -0.95(-9.27%) |
May 06, 2016 | 9.917 | 10.42 | 9.838 | 10.27 | 6,767,669 | +0.55(+5.61%) |
May 05, 2016 | 9.541 | 9.798 | 9.481 | 9.729 | 3,746,269 | +0.39(+4.14%) |
May 04, 2016 | 9.600 | 9.987 | 9.312 | 9.342 | 5,165,177 | -0.48(-4.85%) |
May 03, 2016 | 9.977 | 10.14 | 9.620 | 9.818 | 5,131,720 | -0.20(-1.98%) |