Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.06 | 18.39 | 17.94 | 18.29 | 1,497,747 | +0.14(+0.80%) |
Aug 30, 2016 | 18.11 | 18.15 | 17.90 | 18.14 | 1,434,805 | +0.09(+0.47%) |
Aug 29, 2016 | 17.79 | 18.12 | 17.62 | 18.06 | 2,586,239 | +0.42(+2.37%) |
Aug 26, 2016 | 17.85 | 17.96 | 17.49 | 17.64 | 1,100,591 | -0.23(-1.29%) |
Aug 25, 2016 | 17.67 | 18.00 | 17.65 | 17.87 | 722,718 | +0.20(+1.16%) |
Aug 24, 2016 | 17.90 | 18.06 | 17.50 | 17.67 | 1,798,367 | +0.19(+1.07%) |
Aug 23, 2016 | 17.58 | 17.65 | 17.44 | 17.48 | 801,866 | -0.05(-0.29%) |
Aug 22, 2016 | 17.54 | 17.67 | 17.45 | 17.53 | 1,046,374 | -0.07(-0.39%) |
Aug 19, 2016 | 17.74 | 17.81 | 17.46 | 17.60 | 968,584 | -0.20(-1.10%) |
Aug 18, 2016 | 17.66 | 17.82 | 17.66 | 17.79 | 862,698 | +0.08(+0.43%) |
Aug 17, 2016 | 17.67 | 17.73 | 17.42 | 17.72 | 968,905 | +0.09(+0.48%) |
Aug 16, 2016 | 17.57 | 17.63 | 17.45 | 17.63 | 1,223,484 | +0.06(+0.34%) |
Aug 15, 2016 | 17.62 | 17.73 | 17.49 | 17.57 | 810,527 | -0.04(-0.24%) |
Aug 12, 2016 | 17.56 | 17.75 | 17.53 | 17.62 | 583,642 | +0.05(+0.29%) |
Aug 11, 2016 | 17.66 | 17.67 | 17.43 | 17.56 | 638,114 | -0.12(-0.67%) |
Aug 10, 2016 | 17.74 | 17.85 | 17.61 | 17.68 | 578,819 | -0.04(-0.24%) |
Aug 09, 2016 | 17.67 | 17.75 | 17.55 | 17.73 | 785,147 | +0.03(+0.14%) |
Aug 08, 2016 | 17.93 | 17.96 | 17.65 | 17.70 | 1,283,555 | -0.21(-1.19%) |
Aug 05, 2016 | 17.83 | 17.94 | 17.76 | 17.91 | 813,191 | +0.12(+0.67%) |
Aug 04, 2016 | 17.70 | 17.81 | 17.56 | 17.79 | 1,143,296 | +0.14(+0.77%) |
Aug 03, 2016 | 17.50 | 17.66 | 17.35 | 17.66 | 1,427,445 | +0.16(+0.93%) |
Aug 02, 2016 | 17.81 | 17.85 | 17.50 | 17.50 | 1,422,555 | -0.40(-2.24%) |
Aug 01, 2016 | 17.90 | 17.92 | 17.76 | 17.90 | 1,578,722 | +0.02(+0.10%) |
Jul 29, 2016 | 17.64 | 17.92 | 17.64 | 17.88 | 2,114,522 | +0.17(+0.96%) |
Jul 28, 2016 | 17.39 | 17.73 | 17.14 | 17.71 | 2,007,303 | +0.25(+1.42%) |
Jul 27, 2016 | 17.35 | 17.48 | 17.23 | 17.46 | 1,722,270 | +0.07(+0.39%) |
Jul 26, 2016 | 17.58 | 17.59 | 17.24 | 17.39 | 962,198 | -0.14(-0.83%) |
Jul 25, 2016 | 17.45 | 17.56 | 17.27 | 17.54 | 2,480,575 | +0.19(+1.08%) |
Jul 22, 2016 | 17.15 | 17.39 | 17.05 | 17.35 | 1,900,355 | +0.26(+1.49%) |
Jul 21, 2016 | 16.80 | 17.13 | 16.72 | 17.10 | 1,336,144 | +0.29(+1.72%) |
Jul 20, 2016 | 16.89 | 16.89 | 16.67 | 16.81 | 1,073,160 | -0.03(-0.15%) |
Jul 19, 2016 | 16.75 | 16.88 | 16.67 | 16.83 | 1,195,488 | +0.09(+0.51%) |
Jul 18, 2016 | 16.72 | 16.77 | 16.64 | 16.75 | 1,000,021 | +0.05(+0.31%) |
Jul 15, 2016 | 16.75 | 16.83 | 16.60 | 16.70 | 956,905 | -0.09(-0.51%) |
Jul 14, 2016 | 16.75 | 16.85 | 16.64 | 16.78 | 2,058,474 | +0.00(+0.00%) |
Jul 13, 2016 | 16.65 | 16.80 | 16.59 | 16.78 | 1,423,983 | +0.21(+1.29%) |
Jul 12, 2016 | 16.63 | 16.68 | 16.45 | 16.57 | 1,603,584 | -0.04(-0.26%) |
Jul 11, 2016 | 16.50 | 16.63 | 16.29 | 16.61 | 1,663,675 | +0.08(+0.46%) |
Jul 08, 2016 | 16.08 | 16.53 | 16.03 | 16.53 | 2,054,763 | +0.53(+3.30%) |
Jul 07, 2016 | 16.25 | 16.25 | 15.73 | 16.01 | 1,806,861 | -0.22(-1.36%) |
Jul 06, 2016 | 16.35 | 16.35 | 16.07 | 16.23 | 1,247,786 | -0.12(-0.73%) |
Jul 05, 2016 | 16.24 | 16.35 | 16.20 | 16.35 | 932,170 | +0.07(+0.42%) |
Jul 01, 2016 | 16.18 | 16.28 | 16.28 | 16.28 | 961,267 | +0.10(+0.63%) |
Jun 30, 2016 | 16.06 | 16.25 | 16.01 | 16.18 | 1,219,413 | +0.13(+0.80%) |
Jun 29, 2016 | 15.93 | 16.12 | 15.87 | 16.05 | 711,682 | +0.17(+1.07%) |
Jun 28, 2016 | 15.73 | 15.96 | 15.67 | 15.88 | 1,082,260 | +0.26(+1.69%) |
Jun 27, 2016 | 15.93 | 15.96 | 15.60 | 15.61 | 867,341 | -0.37(-2.34%) |
Jun 24, 2016 | 16.06 | 16.27 | 15.83 | 15.99 | 1,968,114 | -0.33(-2.04%) |
Jun 23, 2016 | 16.35 | 16.43 | 16.29 | 16.32 | 765,733 | +0.07(+0.42%) |
Jun 22, 2016 | 16.36 | 16.38 | 16.20 | 16.25 | 1,282,674 | -0.10(-0.62%) |
Jun 21, 2016 | 16.34 | 16.47 | 16.26 | 16.35 | 722,259 | +0.03(+0.21%) |
Jun 20, 2016 | 16.41 | 16.52 | 16.29 | 16.32 | 675,018 | +0.02(+0.10%) |
Jun 17, 2016 | 16.20 | 16.32 | 16.16 | 16.30 | 937,939 | +0.03(+0.16%) |
Jun 16, 2016 | 16.21 | 16.32 | 16.16 | 16.28 | 624,632 | +0.03(+0.21%) |
Jun 15, 2016 | 16.16 | 16.35 | 16.15 | 16.24 | 646,077 | +0.11(+0.69%) |
Jun 14, 2016 | 16.32 | 16.35 | 16.13 | 16.13 | 667,532 | -0.19(-1.15%) |
Jun 13, 2016 | 16.45 | 16.62 | 16.31 | 16.32 | 926,346 | -0.07(-0.44%) |
Jun 10, 2016 | 16.45 | 16.56 | 16.38 | 16.39 | 1,304,998 | -0.17(-1.02%) |
Jun 09, 2016 | 16.31 | 16.58 | 16.27 | 16.56 | 1,130,530 | +0.19(+1.19%) |
Jun 08, 2016 | 16.09 | 16.42 | 16.08 | 16.37 | 834,383 | +0.30(+1.90%) |
Jun 07, 2016 | 15.86 | 16.14 | 15.80 | 16.06 | 881,801 | +0.16(+1.01%) |
Jun 06, 2016 | 16.22 | 16.26 | 15.87 | 15.90 | 1,221,284 | -0.34(-2.09%) |
Jun 03, 2016 | 16.34 | 16.41 | 16.14 | 16.24 | 792,396 | +0.02(+0.10%) |
Jun 02, 2016 | 16.24 | 16.27 | 16.01 | 16.22 | 1,013,642 | +0.01(+0.05%) |