Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.94 | 19.08 | 18.67 | 18.88 | 2,256,276 | -0.05(-0.24%) |
Aug 30, 2016 | 19.00 | 19.09 | 18.75 | 18.93 | 2,206,591 | -0.10(-0.51%) |
Aug 29, 2016 | 18.99 | 19.16 | 18.81 | 19.02 | 2,426,894 | +0.05(+0.25%) |
Aug 26, 2016 | 19.10 | 19.27 | 18.79 | 18.98 | 2,514,677 | -0.04(-0.19%) |
Aug 25, 2016 | 18.99 | 19.11 | 18.83 | 19.01 | 1,995,976 | -0.01(-0.08%) |
Aug 24, 2016 | 19.26 | 19.39 | 18.95 | 19.03 | 1,976,485 | -0.30(-1.53%) |
Aug 23, 2016 | 19.27 | 19.45 | 19.22 | 19.32 | 2,727,293 | +0.22(+1.16%) |
Aug 22, 2016 | 19.02 | 19.23 | 18.92 | 19.10 | 1,852,254 | +0.03(+0.16%) |
Aug 19, 2016 | 19.02 | 19.23 | 18.98 | 19.07 | 1,994,054 | -0.00(-0.03%) |
Aug 18, 2016 | 19.04 | 19.13 | 19.00 | 19.07 | 2,760,282 | +0.04(+0.19%) |
Aug 17, 2016 | 18.99 | 19.14 | 18.89 | 19.04 | 3,330,648 | -0.05(-0.24%) |
Aug 16, 2016 | 19.02 | 19.13 | 18.92 | 19.08 | 2,372,865 | -0.04(-0.21%) |
Aug 15, 2016 | 18.91 | 19.22 | 18.91 | 19.12 | 2,558,074 | +0.26(+1.40%) |
Aug 12, 2016 | 18.91 | 18.92 | 18.74 | 18.86 | 3,343,008 | -0.05(-0.28%) |
Aug 11, 2016 | 18.95 | 19.10 | 18.86 | 18.91 | 2,716,897 | -0.01(-0.05%) |
Aug 10, 2016 | 18.97 | 19.06 | 18.85 | 18.92 | 2,228,819 | +0.01(+0.06%) |
Aug 09, 2016 | 18.92 | 19.01 | 18.73 | 18.91 | 4,102,529 | -0.05(-0.28%) |
Aug 08, 2016 | 19.14 | 19.17 | 18.58 | 18.96 | 11,804,836 | +0.35(+1.86%) |
Aug 05, 2016 | 18.61 | 18.78 | 18.46 | 18.62 | 6,597,279 | +0.28(+1.51%) |
Aug 04, 2016 | 18.39 | 18.60 | 18.25 | 18.34 | 4,262,449 | -0.05(-0.26%) |
Aug 03, 2016 | 18.28 | 18.70 | 18.27 | 18.39 | 5,286,160 | +0.03(+0.17%) |
Aug 02, 2016 | 18.36 | 18.49 | 18.02 | 18.36 | 5,646,137 | -0.02(-0.12%) |
Aug 01, 2016 | 18.12 | 18.56 | 18.03 | 18.38 | 9,652,718 | +0.17(+0.93%) |
Jul 29, 2016 | 17.88 | 18.33 | 17.70 | 18.21 | 14,743,042 | +0.38(+2.15%) |
Jul 28, 2016 | 17.91 | 18.04 | 17.14 | 17.83 | 40,047,864 | +2.56(+16.80%) |
Jul 27, 2016 | 15.24 | 15.30 | 14.94 | 15.26 | 10,394,845 | +0.09(+0.59%) |
Jul 26, 2016 | 14.81 | 15.17 | 14.77 | 15.17 | 9,514,088 | +0.37(+2.50%) |
Jul 25, 2016 | 14.69 | 14.80 | 14.48 | 14.80 | 6,337,324 | +0.03(+0.18%) |
Jul 22, 2016 | 14.50 | 14.85 | 14.36 | 14.78 | 5,578,560 | +0.30(+2.06%) |
Jul 21, 2016 | 14.23 | 14.68 | 13.97 | 14.48 | 6,466,402 | -0.05(-0.33%) |
Jul 20, 2016 | 14.34 | 14.56 | 14.17 | 14.53 | 4,023,896 | +0.23(+1.62%) |
Jul 19, 2016 | 14.29 | 14.41 | 14.22 | 14.29 | 2,646,068 | -0.04(-0.25%) |
Jul 18, 2016 | 14.28 | 14.39 | 14.21 | 14.33 | 3,428,714 | +0.02(+0.13%) |
Jul 15, 2016 | 14.13 | 14.32 | 13.92 | 14.31 | 5,166,265 | +0.25(+1.76%) |
Jul 14, 2016 | 14.12 | 14.19 | 13.99 | 14.06 | 4,429,844 | +0.10(+0.74%) |
Jul 13, 2016 | 14.17 | 14.28 | 13.84 | 13.96 | 5,792,309 | -0.22(-1.53%) |
Jul 12, 2016 | 13.82 | 14.31 | 13.69 | 14.18 | 6,128,874 | +0.47(+3.41%) |
Jul 11, 2016 | 13.72 | 13.83 | 13.60 | 13.71 | 3,601,127 | +0.13(+0.96%) |
Jul 08, 2016 | 13.35 | 13.71 | 13.21 | 13.58 | 6,096,928 | +0.37(+2.83%) |
Jul 07, 2016 | 13.25 | 13.46 | 13.07 | 13.21 | 4,014,036 | +0.06(+0.44%) |
Jul 06, 2016 | 12.83 | 13.17 | 12.75 | 13.15 | 5,258,039 | +0.16(+1.22%) |
Jul 05, 2016 | 13.09 | 13.21 | 12.68 | 12.99 | 6,375,414 | -0.25(-1.87%) |
Jul 01, 2016 | 13.36 | 13.24 | 13.24 | 13.24 | 6,729,468 | -0.08(-0.61%) |
Jun 30, 2016 | 13.72 | 13.74 | 13.18 | 13.32 | 8,542,321 | -0.42(-3.05%) |
Jun 29, 2016 | 13.69 | 13.86 | 13.58 | 13.74 | 4,877,039 | +0.25(+1.87%) |
Jun 28, 2016 | 13.19 | 13.59 | 13.16 | 13.49 | 6,330,098 | +0.50(+3.82%) |
Jun 27, 2016 | 13.24 | 13.24 | 12.47 | 12.99 | 9,667,878 | -0.40(-3.00%) |
Jun 24, 2016 | 13.94 | 14.00 | 13.33 | 13.39 | 10,894,752 | -1.14(-7.87%) |
Jun 23, 2016 | 14.53 | 14.73 | 14.49 | 14.54 | 4,028,244 | +0.17(+1.17%) |
Jun 22, 2016 | 14.38 | 14.54 | 14.25 | 14.37 | 5,197,925 | +0.10(+0.71%) |
Jun 21, 2016 | 14.55 | 14.61 | 14.19 | 14.27 | 6,015,429 | -0.02(-0.14%) |
Jun 20, 2016 | 14.16 | 14.48 | 14.13 | 14.29 | 5,764,803 | +0.34(+2.42%) |
Jun 17, 2016 | 13.74 | 14.20 | 13.70 | 13.95 | 6,410,562 | +0.14(+0.99%) |
Jun 16, 2016 | 14.00 | 14.02 | 13.64 | 13.81 | 4,537,621 | -0.19(-1.34%) |
Jun 15, 2016 | 14.06 | 14.32 | 13.87 | 14.00 | 4,900,218 | +0.06(+0.47%) |
Jun 14, 2016 | 13.94 | 14.11 | 13.67 | 13.93 | 4,278,281 | -0.01(-0.05%) |
Jun 13, 2016 | 14.11 | 14.31 | 13.94 | 13.94 | 5,578,298 | -0.31(-2.16%) |
Jun 10, 2016 | 14.31 | 14.51 | 13.92 | 14.25 | 16,649,189 | -0.43(-2.95%) |
Jun 09, 2016 | 15.10 | 15.10 | 14.51 | 14.68 | 10,125,538 | -0.43(-2.84%) |
Jun 08, 2016 | 15.06 | 15.20 | 15.01 | 15.11 | 6,113,952 | +0.00(+0.03%) |
Jun 07, 2016 | 14.80 | 15.23 | 14.75 | 15.11 | 4,844,565 | +0.34(+2.30%) |
Jun 06, 2016 | 14.60 | 14.90 | 14.53 | 14.77 | 4,796,977 | +0.17(+1.19%) |
Jun 03, 2016 | 14.83 | 14.91 | 14.42 | 14.59 | 6,330,322 | -0.32(-2.16%) |
Jun 02, 2016 | 14.95 | 15.18 | 14.80 | 14.92 | 4,514,309 | +0.01(+0.10%) |