Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.28 | 17.52 | 17.19 | 17.43 | 6,237,500 | -0.01(-0.06%) |
Jul 28, 2016 | 17.32 | 17.45 | 17.15 | 17.44 | 9,169,299 | +0.01(+0.06%) |
Jul 27, 2016 | 17.31 | 17.51 | 17.15 | 17.43 | 7,689,027 | +0.23(+1.33%) |
Jul 26, 2016 | 16.85 | 17.22 | 16.81 | 17.20 | 7,440,429 | +0.70(+4.25%) |
Jul 25, 2016 | 16.66 | 16.67 | 16.35 | 16.50 | 3,748,719 | -0.15(-0.89%) |
Jul 22, 2016 | 16.66 | 16.69 | 16.46 | 16.65 | 3,443,343 | -0.12(-0.70%) |
Jul 21, 2016 | 16.77 | 16.95 | 16.66 | 16.76 | 5,927,895 | +0.41(+2.50%) |
Jul 20, 2016 | 16.32 | 16.49 | 16.18 | 16.35 | 6,397,538 | -0.21(-1.25%) |
Jul 19, 2016 | 16.77 | 16.86 | 16.48 | 16.56 | 9,593,953 | -0.96(-5.46%) |
Jul 18, 2016 | 17.38 | 17.54 | 17.22 | 17.52 | 5,161,972 | +0.07(+0.40%) |
Jul 15, 2016 | 17.58 | 17.72 | 17.36 | 17.45 | 7,085,084 | -0.32(-1.82%) |
Jul 14, 2016 | 17.90 | 17.93 | 17.65 | 17.77 | 8,207,644 | +0.18(+1.00%) |
Jul 13, 2016 | 17.90 | 17.91 | 17.35 | 17.60 | 10,125,910 | -0.03(-0.15%) |
Jul 12, 2016 | 17.54 | 17.72 | 17.35 | 17.62 | 11,032,029 | +0.56(+3.30%) |
Jul 11, 2016 | 16.93 | 17.17 | 16.90 | 17.06 | 7,300,610 | +0.29(+1.71%) |
Jul 08, 2016 | 16.36 | 16.79 | 16.08 | 16.77 | 10,231,615 | +0.70(+4.33%) |
Jul 07, 2016 | 16.64 | 16.70 | 15.97 | 16.08 | 8,077,161 | -0.32(-1.97%) |
Jul 06, 2016 | 16.03 | 16.41 | 15.92 | 16.40 | 6,369,546 | +0.21(+1.28%) |
Jul 05, 2016 | 16.49 | 16.60 | 16.10 | 16.19 | 8,002,966 | -0.57(-3.39%) |
Jul 01, 2016 | 16.50 | 16.76 | 16.76 | 16.76 | 7,801,929 | +0.14(+0.86%) |
Jun 30, 2016 | 16.26 | 16.62 | 16.06 | 16.62 | 14,094,549 | +0.72(+4.51%) |
Jun 29, 2016 | 15.91 | 16.08 | 15.75 | 15.90 | 8,981,905 | +0.53(+3.42%) |
Jun 28, 2016 | 15.38 | 15.61 | 15.24 | 15.38 | 12,297,444 | +0.50(+3.39%) |
Jun 27, 2016 | 14.87 | 15.05 | 14.73 | 14.87 | 10,742,829 | -0.40(-2.61%) |
Jun 24, 2016 | 15.10 | 15.72 | 15.10 | 15.27 | 17,154,766 | -1.24(-7.49%) |
Jun 23, 2016 | 16.59 | 16.60 | 16.24 | 16.51 | 9,637,202 | +0.40(+2.47%) |
Jun 22, 2016 | 16.38 | 16.45 | 16.05 | 16.11 | 9,378,410 | +0.09(+0.56%) |
Jun 21, 2016 | 16.06 | 16.10 | 15.79 | 16.02 | 6,377,106 | +0.06(+0.40%) |
Jun 20, 2016 | 15.96 | 16.17 | 15.92 | 15.96 | 8,140,200 | +0.46(+2.95%) |
Jun 17, 2016 | 15.31 | 15.61 | 15.27 | 15.50 | 8,250,547 | +0.39(+2.60%) |
Jun 16, 2016 | 14.78 | 15.13 | 14.52 | 15.11 | 7,783,233 | +0.07(+0.49%) |
Jun 15, 2016 | 14.87 | 15.23 | 14.86 | 15.03 | 9,388,689 | +0.53(+3.62%) |
Jun 14, 2016 | 14.71 | 14.81 | 14.31 | 14.51 | 8,673,871 | -0.40(-2.67%) |
Jun 13, 2016 | 14.75 | 15.06 | 14.75 | 14.90 | 9,361,820 | +0.07(+0.47%) |
Jun 10, 2016 | 14.92 | 15.11 | 14.76 | 14.84 | 10,178,533 | -0.43(-2.82%) |
Jun 09, 2016 | 15.45 | 15.54 | 15.22 | 15.27 | 9,585,233 | -0.63(-3.94%) |
Jun 08, 2016 | 15.92 | 16.15 | 15.87 | 15.89 | 9,158,562 | +0.29(+1.84%) |
Jun 07, 2016 | 15.64 | 15.87 | 15.60 | 15.61 | 10,217,122 | -0.23(-1.48%) |
Jun 06, 2016 | 15.52 | 15.87 | 15.45 | 15.84 | 12,005,170 | +0.79(+5.26%) |
Jun 03, 2016 | 14.81 | 15.07 | 14.68 | 15.05 | 9,690,851 | +0.40(+2.76%) |
Jun 02, 2016 | 14.43 | 14.64 | 14.42 | 14.64 | 8,633,048 | +0.03(+0.22%) |
Jun 01, 2016 | 14.45 | 14.67 | 14.34 | 14.61 | 15,337,797 | -0.28(-1.85%) |
May 31, 2016 | 15.12 | 15.40 | 14.88 | 14.89 | 7,606,016 | -0.37(-2.40%) |
May 27, 2016 | 15.53 | 15.25 | 15.25 | 15.25 | 6,752,155 | -0.10(-0.66%) |
May 26, 2016 | 15.70 | 15.79 | 15.31 | 15.36 | 7,372,934 | -0.31(-1.97%) |
May 25, 2016 | 15.46 | 15.72 | 15.41 | 15.66 | 7,314,200 | +0.46(+3.00%) |
May 24, 2016 | 15.25 | 15.36 | 15.09 | 15.21 | 7,369,133 | +0.16(+1.06%) |
May 23, 2016 | 14.86 | 15.15 | 14.79 | 15.05 | 7,395,206 | +0.02(+0.11%) |
May 20, 2016 | 15.45 | 15.56 | 14.94 | 15.03 | 9,117,560 | -0.25(-1.67%) |
May 19, 2016 | 14.82 | 15.36 | 14.72 | 15.29 | 10,421,823 | +0.18(+1.16%) |
May 18, 2016 | 15.28 | 15.66 | 15.07 | 15.11 | 9,186,387 | -0.52(-3.33%) |
May 17, 2016 | 15.49 | 15.87 | 15.35 | 15.63 | 7,200,311 | +0.22(+1.45%) |
May 16, 2016 | 15.47 | 15.75 | 15.38 | 15.41 | 6,794,319 | +0.39(+2.58%) |
May 13, 2016 | 15.12 | 15.33 | 14.99 | 15.02 | 7,077,600 | -0.22(-1.43%) |
May 12, 2016 | 15.61 | 15.72 | 15.12 | 15.24 | 7,732,398 | -0.37(-2.38%) |
May 11, 2016 | 15.73 | 15.82 | 15.47 | 15.61 | 8,429,664 | -0.10(-0.64%) |
May 10, 2016 | 15.34 | 15.74 | 15.32 | 15.71 | 10,001,917 | +0.59(+3.93%) |
May 09, 2016 | 15.44 | 15.48 | 15.07 | 15.12 | 11,830,372 | -1.29(-7.86%) |
May 06, 2016 | 16.01 | 16.57 | 15.98 | 16.41 | 7,981,775 | +0.21(+1.31%) |
May 05, 2016 | 16.33 | 16.57 | 16.09 | 16.19 | 9,490,407 | -0.03(-0.16%) |
May 04, 2016 | 16.43 | 16.59 | 16.14 | 16.22 | 10,092,129 | -0.46(-2.77%) |
May 03, 2016 | 17.02 | 17.04 | 16.59 | 16.68 | 10,875,542 | -1.10(-6.21%) |