Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.44 | 15.73 | 15.35 | 15.68 | 7,319,510 | +0.07(+0.44%) |
Jul 28, 2016 | 15.71 | 15.74 | 15.50 | 15.61 | 4,751,834 | -0.10(-0.64%) |
Jul 27, 2016 | 15.74 | 15.94 | 15.51 | 15.71 | 6,943,698 | +0.15(+0.98%) |
Jul 26, 2016 | 15.13 | 15.59 | 15.13 | 15.55 | 8,434,287 | +0.63(+4.21%) |
Jul 25, 2016 | 15.15 | 15.15 | 14.79 | 14.93 | 4,322,394 | -0.15(-0.98%) |
Jul 22, 2016 | 15.17 | 15.20 | 14.94 | 15.07 | 5,746,460 | -0.22(-1.45%) |
Jul 21, 2016 | 15.24 | 15.52 | 15.20 | 15.30 | 9,139,698 | +0.34(+2.30%) |
Jul 20, 2016 | 14.87 | 15.07 | 14.69 | 14.95 | 11,115,547 | -0.21(-1.39%) |
Jul 19, 2016 | 15.49 | 15.57 | 15.06 | 15.16 | 11,095,109 | -0.81(-5.06%) |
Jul 18, 2016 | 15.95 | 15.98 | 15.80 | 15.97 | 7,410,269 | -0.13(-0.82%) |
Jul 15, 2016 | 16.34 | 16.40 | 15.99 | 16.10 | 5,778,204 | -0.24(-1.45%) |
Jul 14, 2016 | 16.51 | 16.57 | 16.26 | 16.34 | 4,601,745 | +0.02(+0.13%) |
Jul 13, 2016 | 16.67 | 16.71 | 16.15 | 16.32 | 10,494,267 | +0.04(+0.23%) |
Jul 12, 2016 | 16.08 | 16.35 | 16.08 | 16.28 | 8,762,221 | +0.52(+3.32%) |
Jul 11, 2016 | 15.58 | 15.95 | 15.58 | 15.76 | 7,831,656 | +0.27(+1.74%) |
Jul 08, 2016 | 15.15 | 15.50 | 14.67 | 15.49 | 10,057,748 | +0.82(+5.62%) |
Jul 07, 2016 | 15.24 | 15.37 | 14.53 | 14.67 | 11,443,806 | -0.42(-2.77%) |
Jul 06, 2016 | 14.53 | 15.12 | 14.49 | 15.08 | 8,924,791 | +0.40(+2.73%) |
Jul 05, 2016 | 15.06 | 15.10 | 14.64 | 14.68 | 12,438,621 | -0.43(-2.83%) |
Jul 01, 2016 | 14.92 | 15.11 | 15.11 | 15.11 | 8,851,987 | +0.03(+0.21%) |
Jun 30, 2016 | 14.99 | 15.08 | 14.82 | 15.08 | 13,965,327 | +0.42(+2.88%) |
Jun 29, 2016 | 14.72 | 14.84 | 14.64 | 14.66 | 9,398,093 | +0.23(+1.57%) |
Jun 28, 2016 | 14.41 | 14.57 | 14.20 | 14.43 | 10,981,757 | +0.58(+4.15%) |
Jun 27, 2016 | 13.90 | 13.98 | 13.60 | 13.85 | 15,329,167 | -0.52(-3.64%) |
Jun 24, 2016 | 14.13 | 14.63 | 14.12 | 14.38 | 23,131,170 | -1.15(-7.38%) |
Jun 23, 2016 | 14.81 | 15.55 | 15.10 | 15.52 | 7,913,859 | +0.71(+4.81%) |
Jun 22, 2016 | 15.07 | 15.09 | 14.80 | 14.81 | 10,706,031 | -0.13(-0.88%) |
Jun 21, 2016 | 14.94 | 15.05 | 14.73 | 14.94 | 8,144,214 | -0.04(-0.25%) |
Jun 20, 2016 | 14.94 | 15.17 | 14.89 | 14.98 | 10,545,669 | +0.35(+2.38%) |
Jun 17, 2016 | 14.34 | 14.71 | 14.31 | 14.63 | 13,631,672 | +0.44(+3.13%) |
Jun 16, 2016 | 13.90 | 14.21 | 13.63 | 14.19 | 10,207,723 | -0.03(-0.19%) |
Jun 15, 2016 | 14.02 | 14.49 | 14.02 | 14.21 | 9,177,585 | +0.37(+2.71%) |
Jun 14, 2016 | 13.97 | 14.08 | 13.68 | 13.84 | 12,725,509 | -0.34(-2.38%) |
Jun 13, 2016 | 14.02 | 14.32 | 14.01 | 14.18 | 8,318,367 | +0.06(+0.45%) |
Jun 10, 2016 | 14.27 | 14.46 | 14.06 | 14.11 | 11,972,827 | -0.66(-4.47%) |
Jun 09, 2016 | 15.08 | 15.17 | 14.69 | 14.77 | 15,443,511 | -0.88(-5.63%) |
Jun 08, 2016 | 15.63 | 15.80 | 15.51 | 15.65 | 9,211,114 | +0.47(+3.09%) |
Jun 07, 2016 | 15.24 | 15.40 | 15.11 | 15.19 | 8,484,773 | -0.22(-1.44%) |
Jun 06, 2016 | 15.06 | 15.45 | 15.04 | 15.41 | 10,618,386 | +0.72(+4.93%) |
Jun 03, 2016 | 14.48 | 14.70 | 14.30 | 14.68 | 7,980,029 | +0.55(+3.92%) |
Jun 02, 2016 | 13.85 | 14.16 | 13.84 | 14.13 | 4,245,527 | +0.06(+0.45%) |
Jun 01, 2016 | 13.89 | 14.11 | 13.73 | 14.07 | 10,540,325 | -0.17(-1.22%) |
May 31, 2016 | 14.34 | 14.72 | 14.21 | 14.24 | 8,360,997 | -0.28(-1.93%) |
May 27, 2016 | 14.78 | 14.52 | 14.52 | 14.52 | 7,489,851 | -0.25(-1.68%) |
May 26, 2016 | 15.18 | 15.30 | 14.74 | 14.77 | 10,213,835 | -0.15(-1.03%) |
May 25, 2016 | 14.56 | 14.98 | 14.52 | 14.92 | 9,657,257 | +0.61(+4.28%) |
May 24, 2016 | 14.23 | 14.44 | 14.16 | 14.31 | 7,442,711 | +0.08(+0.56%) |
May 23, 2016 | 13.94 | 14.34 | 13.88 | 14.23 | 6,913,046 | +0.06(+0.41%) |
May 20, 2016 | 14.55 | 14.68 | 14.16 | 14.17 | 7,016,435 | -0.26(-1.79%) |
May 19, 2016 | 14.17 | 14.53 | 13.97 | 14.43 | 9,887,242 | -0.01(-0.04%) |
May 18, 2016 | 14.61 | 14.91 | 14.39 | 14.44 | 10,477,254 | -0.51(-3.43%) |
May 17, 2016 | 14.72 | 15.17 | 14.54 | 14.95 | 8,498,328 | +0.44(+3.06%) |
May 16, 2016 | 14.48 | 14.84 | 14.45 | 14.50 | 7,239,051 | +0.46(+3.27%) |
May 13, 2016 | 14.05 | 14.31 | 13.95 | 14.04 | 9,466,999 | -0.06(-0.45%) |
May 12, 2016 | 14.45 | 14.58 | 13.92 | 14.11 | 8,416,827 | -0.33(-2.30%) |
May 11, 2016 | 14.52 | 14.70 | 14.26 | 14.44 | 5,934,431 | +0.10(+0.66%) |
May 10, 2016 | 14.02 | 14.38 | 13.99 | 14.35 | 7,078,176 | +0.48(+3.47%) |
May 09, 2016 | 14.18 | 14.22 | 13.72 | 13.87 | 10,547,313 | -0.88(-5.98%) |
May 06, 2016 | 14.39 | 15.04 | 14.38 | 14.75 | 6,997,191 | +0.14(+0.98%) |
May 05, 2016 | 14.85 | 14.99 | 14.41 | 14.60 | 10,874,010 | +0.02(+0.11%) |
May 04, 2016 | 14.79 | 15.13 | 14.54 | 14.59 | 13,072,639 | -1.02(-6.56%) |
May 03, 2016 | 15.86 | 15.88 | 15.36 | 15.61 | 12,534,450 | -0.84(-5.13%) |