Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18.69 | 18.93 | 18.28 | 18.33 | 7,744,908 | -0.38(-2.03%) |
Jul 28, 2016 | 18.55 | 18.82 | 18.49 | 18.71 | 4,215,314 | +0.15(+0.81%) |
Jul 27, 2016 | 18.51 | 18.65 | 18.32 | 18.56 | 5,583,300 | -0.11(-0.59%) |
Jul 26, 2016 | 17.50 | 18.94 | 16.80 | 18.67 | 18,966,824 | +1.39(+8.04%) |
Jul 25, 2016 | 17.62 | 17.69 | 17.25 | 17.28 | 5,840,113 | -0.30(-1.71%) |
Jul 22, 2016 | 17.47 | 17.66 | 17.25 | 17.58 | 6,331,127 | +0.18(+1.03%) |
Jul 21, 2016 | 17.71 | 17.80 | 17.30 | 17.40 | 8,308,148 | -0.73(-4.03%) |
Jul 20, 2016 | 18.35 | 18.38 | 18.00 | 18.13 | 5,000,257 | -0.16(-0.87%) |
Jul 19, 2016 | 18.29 | 18.48 | 18.23 | 18.29 | 3,603,543 | -0.22(-1.19%) |
Jul 18, 2016 | 18.57 | 18.78 | 18.49 | 18.51 | 3,985,021 | -0.13(-0.70%) |
Jul 15, 2016 | 18.38 | 18.66 | 18.31 | 18.64 | 5,823,369 | +0.07(+0.38%) |
Jul 14, 2016 | 18.40 | 18.62 | 18.32 | 18.57 | 6,860,035 | +0.36(+1.98%) |
Jul 13, 2016 | 18.72 | 18.86 | 18.15 | 18.21 | 12,632,594 | +0.20(+1.11%) |
Jul 12, 2016 | 17.54 | 18.06 | 17.53 | 18.01 | 8,659,526 | +0.77(+4.47%) |
Jul 11, 2016 | 17.13 | 17.32 | 17.06 | 17.24 | 5,177,216 | +0.13(+0.76%) |
Jul 08, 2016 | 16.74 | 17.21 | 16.65 | 17.11 | 5,895,749 | +0.46(+2.76%) |
Jul 07, 2016 | 16.33 | 16.78 | 16.33 | 16.65 | 4,015,421 | +0.19(+1.15%) |
Jul 05, 2016 | 16.60 | 16.60 | 16.21 | 16.46 | 4,300,616 | -0.18(-1.08%) |
Jul 01, 2016 | 16.46 | 16.64 | 16.64 | 16.64 | 4,409,000 | +0.08(+0.48%) |
Jun 30, 2016 | 16.47 | 16.60 | 16.40 | 16.56 | 5,846,959 | +0.15(+0.91%) |
Jun 29, 2016 | 15.85 | 16.51 | 15.80 | 16.41 | 7,246,803 | +0.68(+4.32%) |
Jun 28, 2016 | 15.42 | 15.74 | 15.33 | 15.73 | 7,588,170 | +0.58(+3.83%) |
Jun 27, 2016 | 15.30 | 15.37 | 14.76 | 15.15 | 10,053,524 | -0.31(-2.01%) |
Jun 24, 2016 | 15.54 | 16.02 | 15.32 | 15.46 | 10,139,811 | -0.83(-5.10%) |
Jun 23, 2016 | 16.33 | 16.37 | 15.94 | 16.29 | 6,854,478 | +0.09(+0.56%) |
Jun 22, 2016 | 16.41 | 16.53 | 16.20 | 16.20 | 4,949,493 | -0.14(-0.86%) |
Jun 21, 2016 | 16.47 | 16.50 | 16.20 | 16.34 | 6,110,823 | +0.03(+0.18%) |
Jun 20, 2016 | 16.47 | 16.66 | 16.29 | 16.31 | 4,744,896 | +0.01(+0.06%) |
Jun 17, 2016 | 16.41 | 16.66 | 16.27 | 16.30 | 5,932,758 | -0.17(-1.03%) |
Jun 16, 2016 | 16.49 | 16.59 | 16.29 | 16.47 | 6,130,664 | -0.19(-1.14%) |
Jun 15, 2016 | 16.88 | 17.07 | 16.61 | 16.66 | 5,160,634 | -0.11(-0.66%) |
Jun 14, 2016 | 17.25 | 17.38 | 16.62 | 16.77 | 7,145,914 | -0.54(-3.12%) |
Jun 13, 2016 | 17.73 | 17.90 | 17.30 | 17.31 | 6,383,062 | -0.78(-4.31%) |
Jun 10, 2016 | 17.94 | 18.35 | 17.71 | 18.09 | 6,659,611 | -0.34(-1.84%) |
Jun 09, 2016 | 18.31 | 18.62 | 18.28 | 18.43 | 3,549,150 | +0.08(+0.44%) |
Jun 08, 2016 | 18.58 | 18.77 | 18.26 | 18.35 | 5,703,618 | -0.20(-1.08%) |
Jun 07, 2016 | 17.99 | 18.71 | 17.88 | 18.55 | 8,259,618 | +0.59(+3.29%) |
Jun 06, 2016 | 17.68 | 17.98 | 17.64 | 17.96 | 4,598,220 | +0.23(+1.30%) |
Jun 03, 2016 | 17.96 | 17.96 | 17.53 | 17.73 | 4,004,966 | -0.24(-1.34%) |
Jun 02, 2016 | 17.89 | 18.18 | 17.86 | 17.97 | 4,159,052 | +0.04(+0.22%) |
Jun 01, 2016 | 17.81 | 18.04 | 17.76 | 17.93 | 3,975,832 | +0.00(+0.00%) |
May 31, 2016 | 18.21 | 18.24 | 17.86 | 17.93 | 6,509,051 | -0.32(-1.75%) |
May 27, 2016 | 17.67 | 18.25 | 18.25 | 18.25 | 5,385,000 | +0.58(+3.28%) |
May 26, 2016 | 18.00 | 18.05 | 17.61 | 17.67 | 5,080,853 | -0.37(-2.05%) |
May 25, 2016 | 18.14 | 18.33 | 18.04 | 18.04 | 3,503,523 | -0.03(-0.17%) |
May 24, 2016 | 17.80 | 18.13 | 17.76 | 18.07 | 4,981,077 | +0.36(+2.03%) |
May 23, 2016 | 18.00 | 18.10 | 17.70 | 17.71 | 6,378,962 | -0.40(-2.21%) |
May 20, 2016 | 17.95 | 18.31 | 17.92 | 18.11 | 4,223,579 | +0.19(+1.06%) |
May 19, 2016 | 18.22 | 18.54 | 17.67 | 17.92 | 6,961,768 | -0.37(-2.02%) |
May 18, 2016 | 18.28 | 18.68 | 18.22 | 18.29 | 5,527,908 | -0.04(-0.22%) |
May 17, 2016 | 18.13 | 18.63 | 18.13 | 18.33 | 6,666,954 | +0.01(+0.05%) |
May 16, 2016 | 18.32 | 18.56 | 18.09 | 18.32 | 7,028,044 | +0.04(+0.22%) |
May 13, 2016 | 18.14 | 18.73 | 18.12 | 18.28 | 5,808,019 | +0.11(+0.61%) |
May 12, 2016 | 19.05 | 19.09 | 18.06 | 18.17 | 9,158,209 | -0.89(-4.67%) |
May 11, 2016 | 19.35 | 19.54 | 19.04 | 19.06 | 8,063,087 | -0.28(-1.45%) |
May 10, 2016 | 19.49 | 19.61 | 19.26 | 19.34 | 7,444,229 | -0.12(-0.62%) |
May 09, 2016 | 19.00 | 19.64 | 19.00 | 19.46 | 4,321,679 | +0.46(+2.42%) |
May 06, 2016 | 19.16 | 19.25 | 18.68 | 19.00 | 6,747,479 | -0.33(-1.71%) |
May 05, 2016 | 19.40 | 19.57 | 19.23 | 19.33 | 4,017,065 | +0.00(+0.00%) |
May 04, 2016 | 19.60 | 19.80 | 19.29 | 19.33 | 5,016,632 | -0.60(-3.01%) |
May 03, 2016 | 19.86 | 19.96 | 19.50 | 19.93 | 4,622,831 | +0.09(+0.45%) |