Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 17.91 | 17.91 | 17.30 | 17.36 | 3,623,036 | -0.53(-2.96%) |
Jul 28, 2016 | 17.75 | 18.05 | 17.43 | 17.89 | 4,764,760 | +0.13(+0.73%) |
Jul 27, 2016 | 17.37 | 17.83 | 17.34 | 17.76 | 3,819,622 | +0.42(+2.42%) |
Jul 26, 2016 | 17.59 | 17.88 | 17.15 | 17.34 | 3,899,741 | -0.37(-2.09%) |
Jul 25, 2016 | 17.47 | 17.76 | 17.30 | 17.71 | 3,259,404 | +0.21(+1.20%) |
Jul 22, 2016 | 17.84 | 18.18 | 17.30 | 17.50 | 3,378,370 | -0.50(-2.78%) |
Jul 21, 2016 | 18.09 | 18.39 | 17.93 | 18.00 | 3,361,414 | -0.04(-0.22%) |
Jul 20, 2016 | 17.60 | 18.09 | 17.54 | 18.04 | 3,888,043 | +0.59(+3.38%) |
Jul 19, 2016 | 17.84 | 18.10 | 17.33 | 17.45 | 3,564,578 | -0.47(-2.62%) |
Jul 18, 2016 | 17.71 | 18.13 | 17.54 | 17.92 | 3,236,655 | +0.29(+1.64%) |
Jul 15, 2016 | 17.76 | 18.11 | 17.50 | 17.63 | 8,411,929 | -0.05(-0.28%) |
Jul 14, 2016 | 17.65 | 18.05 | 17.51 | 17.68 | 4,847,260 | +0.30(+1.73%) |
Jul 13, 2016 | 17.72 | 18.62 | 17.26 | 17.38 | 7,203,776 | -0.01(-0.06%) |
Jul 12, 2016 | 17.28 | 17.50 | 16.95 | 17.39 | 5,964,149 | +0.23(+1.34%) |
Jul 11, 2016 | 17.55 | 17.83 | 17.14 | 17.16 | 5,800,879 | -0.26(-1.49%) |
Jul 08, 2016 | 17.30 | 17.58 | 17.28 | 17.42 | 5,668,664 | +0.14(+0.81%) |
Jul 07, 2016 | 17.13 | 17.67 | 16.75 | 17.28 | 5,082,702 | +0.72(+4.35%) |
Jul 05, 2016 | 16.87 | 16.95 | 16.02 | 16.56 | 7,589,211 | -0.42(-2.47%) |
Jul 01, 2016 | 15.64 | 16.98 | 16.98 | 16.98 | 13,309,800 | +1.39(+8.92%) |
Jun 30, 2016 | 15.94 | 16.01 | 15.07 | 15.59 | 13,829,622 | -0.34(-2.13%) |
Jun 29, 2016 | 16.19 | 16.37 | 15.20 | 15.93 | 15,417,380 | -0.26(-1.61%) |
Jun 28, 2016 | 14.05 | 16.50 | 14.05 | 16.19 | 20,803,444 | +2.50(+18.26%) |
Jun 27, 2016 | 14.69 | 14.79 | 13.62 | 13.69 | 8,454,031 | -1.16(-7.81%) |
Jun 24, 2016 | 15.12 | 15.55 | 14.66 | 14.85 | 10,050,357 | -0.99(-6.25%) |
Jun 23, 2016 | 15.61 | 15.86 | 15.41 | 15.84 | 6,150,777 | +0.39(+2.52%) |
Jun 22, 2016 | 15.36 | 16.13 | 15.15 | 15.45 | 7,448,881 | +0.05(+0.32%) |
Jun 21, 2016 | 16.10 | 16.14 | 14.88 | 15.40 | 8,609,720 | -0.67(-4.17%) |
Jun 20, 2016 | 16.71 | 16.90 | 16.05 | 16.07 | 6,939,709 | -0.37(-2.25%) |
Jun 17, 2016 | 16.94 | 16.94 | 16.33 | 16.44 | 13,522,665 | -0.48(-2.84%) |
Jun 16, 2016 | 16.69 | 16.95 | 16.32 | 16.92 | 5,624,983 | +0.10(+0.59%) |
Jun 15, 2016 | 17.26 | 17.74 | 16.74 | 16.82 | 8,756,897 | -0.31(-1.81%) |
Jun 14, 2016 | 16.33 | 17.28 | 16.28 | 17.13 | 8,056,258 | +0.45(+2.70%) |
Jun 13, 2016 | 16.61 | 17.12 | 16.15 | 16.68 | 8,181,653 | +0.20(+1.21%) |
Jun 10, 2016 | 17.72 | 17.87 | 16.40 | 16.48 | 11,339,831 | -1.52(-8.44%) |
Jun 09, 2016 | 17.65 | 18.29 | 17.50 | 18.00 | 7,648,673 | +0.28(+1.58%) |
Jun 08, 2016 | 17.71 | 17.78 | 17.25 | 17.72 | 5,485,246 | +0.10(+0.57%) |
Jun 07, 2016 | 17.17 | 17.86 | 16.21 | 17.62 | 11,739,674 | -0.34(-1.89%) |
Jun 06, 2016 | 17.52 | 18.10 | 16.97 | 17.96 | 9,197,462 | +0.37(+2.10%) |
Jun 03, 2016 | 17.59 | 17.94 | 16.75 | 17.59 | 8,790,356 | +0.15(+0.86%) |
Jun 02, 2016 | 16.64 | 17.82 | 16.57 | 17.44 | 14,206,489 | +0.82(+4.93%) |
Jun 01, 2016 | 15.69 | 17.24 | 15.51 | 16.62 | 10,738,471 | +0.81(+5.12%) |
May 31, 2016 | 15.51 | 16.05 | 15.48 | 15.81 | 7,865,669 | +0.43(+2.80%) |
May 27, 2016 | 15.72 | 15.38 | 15.38 | 15.38 | 9,608,500 | +0.16(+1.05%) |
May 26, 2016 | 15.31 | 15.38 | 14.81 | 15.22 | 6,184,435 | -0.09(-0.59%) |
May 25, 2016 | 15.57 | 15.76 | 15.13 | 15.31 | 7,023,065 | -0.13(-0.84%) |
May 24, 2016 | 15.33 | 15.61 | 14.78 | 15.44 | 6,935,671 | +0.28(+1.85%) |
May 23, 2016 | 15.51 | 15.95 | 15.11 | 15.16 | 7,141,645 | -0.28(-1.81%) |
May 20, 2016 | 14.74 | 15.93 | 14.73 | 15.44 | 11,089,049 | +0.67(+4.54%) |
May 19, 2016 | 15.44 | 16.01 | 14.31 | 14.77 | 11,690,683 | -0.80(-5.14%) |
May 18, 2016 | 14.99 | 15.81 | 14.97 | 15.57 | 11,763,198 | +0.40(+2.64%) |
May 17, 2016 | 14.48 | 15.20 | 14.25 | 15.17 | 12,011,777 | +0.87(+6.08%) |
May 16, 2016 | 14.05 | 14.45 | 13.61 | 14.30 | 9,415,039 | +0.25(+1.78%) |
May 13, 2016 | 13.42 | 14.33 | 13.31 | 14.05 | 11,776,328 | +0.60(+4.46%) |
May 12, 2016 | 13.81 | 13.90 | 12.56 | 13.45 | 19,910,220 | -0.10(-0.74%) |
May 11, 2016 | 15.41 | 15.53 | 13.50 | 13.55 | 22,292,924 | -1.97(-12.69%) |
May 10, 2016 | 15.42 | 16.00 | 15.29 | 15.52 | 13,619,963 | +0.25(+1.64%) |
May 09, 2016 | 16.06 | 16.22 | 15.25 | 15.27 | 19,384,534 | -0.90(-5.57%) |
May 06, 2016 | 17.40 | 18.00 | 15.50 | 16.17 | 57,847,376 | -10.42(-39.19%) |
May 05, 2016 | 27.40 | 27.53 | 25.80 | 26.59 | 9,440,200 | -0.78(-2.85%) |
May 04, 2016 | 27.85 | 28.07 | 26.61 | 27.37 | 5,699,863 | -0.76(-2.70%) |
May 03, 2016 | 27.40 | 28.67 | 27.06 | 28.13 | 7,156,232 | +0.95(+3.50%) |