Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.26 | 19.31 | 19.12 | 19.21 | 48,748 | +0.03(+0.13%) |
Aug 30, 2016 | 19.41 | 19.48 | 19.16 | 19.19 | 81,587 | -0.22(-1.13%) |
Aug 29, 2016 | 19.25 | 19.43 | 19.22 | 19.41 | 223,991 | -0.12(-0.60%) |
Aug 26, 2016 | 19.74 | 20.06 | 19.44 | 19.53 | 72,385 | -0.31(-1.57%) |
Aug 25, 2016 | 19.74 | 19.84 | 19.74 | 19.84 | 34,182 | +0.22(+1.12%) |
Aug 24, 2016 | 19.58 | 19.70 | 19.55 | 19.62 | 98,721 | +0.03(+0.17%) |
Aug 23, 2016 | 19.77 | 19.77 | 19.57 | 19.58 | 9,420 | -0.08(-0.43%) |
Aug 22, 2016 | 19.74 | 19.78 | 19.64 | 19.67 | 57,741 | -0.32(-1.60%) |
Aug 19, 2016 | 19.83 | 20.00 | 19.74 | 19.99 | 107,008 | -0.15(-0.75%) |
Aug 18, 2016 | 20.00 | 20.20 | 19.94 | 20.14 | 86,143 | +0.34(+1.70%) |
Aug 17, 2016 | 19.72 | 19.88 | 19.58 | 19.80 | 62,104 | +0.08(+0.43%) |
Aug 16, 2016 | 19.92 | 19.92 | 19.72 | 19.72 | 170,572 | -0.07(-0.34%) |
Aug 15, 2016 | 19.83 | 19.90 | 19.76 | 19.79 | 200,676 | -0.13(-0.63%) |
Aug 12, 2016 | 19.99 | 20.06 | 19.83 | 19.91 | 31,704 | -0.23(-1.13%) |
Aug 11, 2016 | 20.08 | 20.17 | 19.96 | 20.14 | 37,549 | +0.09(+0.46%) |
Aug 10, 2016 | 20.14 | 20.15 | 20.00 | 20.05 | 45,181 | -0.14(-0.71%) |
Aug 09, 2016 | 20.16 | 20.24 | 20.14 | 20.19 | 62,901 | +0.10(+0.50%) |
Aug 08, 2016 | 20.13 | 20.19 | 20.09 | 20.09 | 20,679 | +0.14(+0.72%) |
Aug 05, 2016 | 19.95 | 20.00 | 19.85 | 19.95 | 14,714 | +0.13(+0.64%) |
Aug 04, 2016 | 19.89 | 19.90 | 19.74 | 19.82 | 36,441 | +0.05(+0.26%) |
Aug 03, 2016 | 19.66 | 19.82 | 19.51 | 19.77 | 33,291 | +0.05(+0.26%) |
Aug 02, 2016 | 19.84 | 19.84 | 19.49 | 19.72 | 221,561 | -0.01(-0.04%) |
Aug 01, 2016 | 19.69 | 19.80 | 19.67 | 19.73 | 93,431 | +0.24(+1.25%) |
Jul 29, 2016 | 19.37 | 19.51 | 19.28 | 19.48 | 64,090 | +0.15(+0.78%) |
Jul 28, 2016 | 19.39 | 19.39 | 19.26 | 19.33 | 17,655 | +0.00(+0.00%) |
Jul 27, 2016 | 19.28 | 19.39 | 19.16 | 19.33 | 10,229 | +0.29(+1.55%) |
Jul 26, 2016 | 18.96 | 19.09 | 18.94 | 19.04 | 33,626 | +0.13(+0.71%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.83 | 18.90 | 27,356 | -0.10(-0.53%) |
Jul 22, 2016 | 18.89 | 19.01 | 18.84 | 19.00 | 27,027 | -0.01(-0.04%) |
Jul 21, 2016 | 19.05 | 19.15 | 18.94 | 19.01 | 94,631 | -0.22(-1.14%) |
Jul 20, 2016 | 19.27 | 19.28 | 19.10 | 19.23 | 85,489 | +0.13(+0.71%) |
Jul 19, 2016 | 19.04 | 19.14 | 19.04 | 19.10 | 437,196 | +0.08(+0.44%) |
Jul 18, 2016 | 18.86 | 19.01 | 18.76 | 19.01 | 39,537 | +0.29(+1.57%) |
Jul 15, 2016 | 18.88 | 18.88 | 18.63 | 18.72 | 48,489 | -0.24(-1.24%) |
Jul 14, 2016 | 18.98 | 19.02 | 18.78 | 18.95 | 83,088 | -0.03(-0.18%) |
Jul 13, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 25,120 | +0.04(+0.22%) |
Jul 12, 2016 | 18.92 | 19.01 | 18.81 | 18.94 | 18,709 | +0.27(+1.44%) |
Jul 11, 2016 | 18.63 | 18.86 | 18.63 | 18.68 | 42,511 | +0.24(+1.32%) |
Jul 08, 2016 | 18.04 | 18.51 | 18.14 | 18.43 | 44,081 | +0.29(+1.58%) |
Jul 07, 2016 | 18.31 | 18.35 | 18.04 | 18.14 | 124,452 | -0.03(-0.19%) |
Jul 06, 2016 | 17.98 | 18.23 | 17.92 | 18.18 | 65,675 | -0.06(-0.32%) |
Jul 05, 2016 | 18.00 | 18.36 | 17.95 | 18.24 | 36,497 | -0.13(-0.69%) |
Jul 01, 2016 | 18.19 | 18.36 | 18.36 | 18.36 | 181,951 | -0.02(-0.09%) |
Jun 30, 2016 | 18.38 | 18.42 | 18.14 | 18.38 | 236,632 | +0.08(+0.41%) |
Jun 29, 2016 | 18.03 | 18.35 | 18.03 | 18.30 | 165,820 | +0.51(+2.89%) |
Jun 28, 2016 | 17.47 | 17.79 | 17.47 | 17.79 | 65,944 | +0.87(+5.12%) |
Jun 27, 2016 | 17.01 | 17.01 | 16.63 | 16.92 | 78,983 | +0.08(+0.50%) |
Jun 24, 2016 | 17.05 | 17.45 | 16.81 | 16.84 | 181,458 | -1.15(-6.41%) |
Jun 23, 2016 | 17.59 | 17.99 | 17.59 | 17.99 | 98,663 | +0.45(+2.54%) |
Jun 22, 2016 | 17.52 | 17.60 | 17.50 | 17.55 | 31,470 | +0.04(+0.24%) |
Jun 21, 2016 | 17.35 | 17.57 | 17.34 | 17.50 | 29,854 | +0.14(+0.82%) |
Jun 20, 2016 | 17.29 | 17.48 | 17.29 | 17.36 | 94,087 | +0.32(+1.88%) |
Jun 17, 2016 | 17.09 | 17.09 | 16.87 | 17.04 | 53,692 | -0.04(-0.25%) |
Jun 16, 2016 | 16.85 | 17.08 | 16.66 | 17.08 | 91,295 | +0.03(+0.15%) |
Jun 15, 2016 | 16.98 | 17.22 | 16.98 | 17.06 | 77,125 | +0.22(+1.30%) |
Jun 14, 2016 | 16.80 | 16.91 | 16.65 | 16.84 | 16,575 | +0.03(+0.15%) |
Jun 13, 2016 | 16.79 | 17.04 | 16.79 | 16.81 | 54,986 | -0.16(-0.94%) |
Jun 10, 2016 | 17.12 | 17.12 | 16.92 | 16.97 | 23,777 | -0.35(-2.04%) |
Jun 09, 2016 | 17.34 | 17.40 | 17.26 | 17.33 | 12,986 | -0.30(-1.72%) |
Jun 08, 2016 | 17.64 | 17.69 | 17.56 | 17.63 | 63,554 | -0.04(-0.24%) |
Jun 07, 2016 | 17.78 | 17.78 | 17.66 | 17.67 | 40,426 | +0.18(+1.01%) |
Jun 06, 2016 | 17.20 | 17.53 | 17.20 | 17.50 | 33,392 | +0.42(+2.47%) |
Jun 03, 2016 | 16.89 | 17.13 | 16.82 | 17.08 | 92,058 | +0.31(+1.86%) |
Jun 02, 2016 | 16.50 | 16.79 | 16.50 | 16.76 | 81,658 | +0.22(+1.32%) |