Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.39 | 19.60 | 18.38 | 19.21 | 34,206,416 | +0.83(+4.52%) |
Aug 30, 2016 | 18.59 | 18.68 | 18.32 | 18.38 | 8,898,483 | -0.09(-0.49%) |
Aug 29, 2016 | 18.39 | 18.55 | 18.30 | 18.47 | 11,415,208 | +0.17(+0.93%) |
Aug 26, 2016 | 18.40 | 18.53 | 18.10 | 18.30 | 11,225,899 | -0.02(-0.11%) |
Aug 25, 2016 | 18.33 | 18.65 | 18.23 | 18.32 | 13,257,582 | +0.07(+0.38%) |
Aug 24, 2016 | 18.80 | 18.97 | 18.20 | 18.25 | 16,757,584 | -0.44(-2.35%) |
Aug 23, 2016 | 18.65 | 18.93 | 18.65 | 18.69 | 14,081,933 | +0.14(+0.75%) |
Aug 22, 2016 | 18.95 | 18.96 | 18.52 | 18.55 | 17,491,662 | -0.43(-2.27%) |
Aug 19, 2016 | 18.96 | 19.31 | 18.76 | 18.98 | 17,026,064 | -0.02(-0.11%) |
Aug 18, 2016 | 19.56 | 19.60 | 18.92 | 19.00 | 47,565,776 | -1.17(-5.80%) |
Aug 17, 2016 | 20.43 | 20.43 | 19.90 | 20.17 | 22,757,962 | -0.23(-1.13%) |
Aug 16, 2016 | 20.78 | 20.79 | 20.29 | 20.40 | 23,514,686 | -0.46(-2.21%) |
Aug 15, 2016 | 19.85 | 21.10 | 19.83 | 20.86 | 58,817,544 | +1.32(+6.76%) |
Aug 12, 2016 | 19.71 | 19.71 | 19.01 | 19.54 | 28,403,176 | -0.24(-1.21%) |
Aug 11, 2016 | 19.17 | 19.83 | 19.11 | 19.78 | 30,933,870 | +0.74(+3.89%) |
Aug 10, 2016 | 18.67 | 19.57 | 18.56 | 19.04 | 28,590,008 | +0.36(+1.93%) |
Aug 09, 2016 | 18.17 | 18.79 | 17.97 | 18.68 | 19,304,410 | +0.48(+2.64%) |
Aug 08, 2016 | 18.25 | 18.48 | 17.93 | 18.20 | 15,485,686 | -0.06(-0.33%) |
Aug 05, 2016 | 18.19 | 18.58 | 18.14 | 18.26 | 22,811,744 | +0.13(+0.72%) |
Aug 04, 2016 | 17.57 | 18.31 | 17.36 | 18.13 | 33,100,692 | +0.52(+2.95%) |
Aug 03, 2016 | 16.34 | 17.88 | 16.33 | 17.61 | 55,591,708 | +1.19(+7.25%) |
Aug 02, 2016 | 16.61 | 16.70 | 16.20 | 16.42 | 16,570,138 | -0.22(-1.32%) |
Aug 01, 2016 | 16.65 | 16.85 | 16.40 | 16.64 | 26,034,146 | +0.00(+0.00%) |
Jul 29, 2016 | 16.39 | 16.74 | 16.24 | 16.64 | 26,057,240 | +0.33(+2.02%) |
Jul 28, 2016 | 15.89 | 16.34 | 15.88 | 16.31 | 31,433,894 | +0.54(+3.42%) |
Jul 27, 2016 | 16.34 | 16.59 | 15.69 | 15.77 | 83,134,792 | -2.68(-14.53%) |
Jul 26, 2016 | 18.52 | 18.65 | 18.16 | 18.45 | 43,961,996 | -0.20(-1.07%) |
Jul 25, 2016 | 18.43 | 18.70 | 18.17 | 18.65 | 21,461,376 | +0.28(+1.52%) |
Jul 22, 2016 | 18.12 | 18.39 | 17.76 | 18.37 | 19,639,488 | -0.02(-0.11%) |
Jul 21, 2016 | 18.57 | 18.80 | 18.35 | 18.39 | 13,936,344 | -0.17(-0.92%) |
Jul 20, 2016 | 18.52 | 18.76 | 18.45 | 18.56 | 15,027,332 | +0.23(+1.25%) |
Jul 19, 2016 | 18.51 | 18.89 | 18.27 | 18.33 | 27,278,096 | -0.32(-1.72%) |
Jul 18, 2016 | 18.29 | 18.75 | 18.05 | 18.65 | 29,703,344 | +0.57(+3.15%) |
Jul 15, 2016 | 17.98 | 18.18 | 17.81 | 18.08 | 17,371,220 | +0.12(+0.67%) |
Jul 14, 2016 | 18.02 | 18.28 | 17.91 | 17.96 | 19,564,132 | +0.22(+1.24%) |
Jul 13, 2016 | 18.21 | 18.32 | 17.50 | 17.74 | 17,917,900 | -0.36(-1.99%) |
Jul 12, 2016 | 17.98 | 18.38 | 17.92 | 18.10 | 23,790,828 | +0.39(+2.20%) |
Jul 11, 2016 | 17.59 | 17.88 | 17.52 | 17.71 | 24,031,860 | -0.37(-2.05%) |
Jul 08, 2016 | 17.53 | 18.16 | 17.37 | 18.08 | 24,883,974 | +0.71(+4.09%) |
Jul 07, 2016 | 17.24 | 17.68 | 17.24 | 17.37 | 13,476,260 | +0.17(+0.99%) |
Jul 06, 2016 | 17.02 | 17.34 | 16.81 | 17.20 | 15,661,252 | +0.06(+0.35%) |
Jul 05, 2016 | 17.25 | 17.28 | 16.76 | 17.14 | 15,711,666 | -0.14(-0.81%) |
Jul 01, 2016 | 16.93 | 17.28 | 17.28 | 17.28 | 20,744,500 | +0.37(+2.19%) |
Jun 30, 2016 | 16.80 | 17.00 | 16.73 | 16.91 | 14,098,987 | +0.08(+0.48%) |
Jun 29, 2016 | 16.60 | 17.01 | 16.43 | 16.83 | 18,232,756 | +0.41(+2.50%) |
Jun 28, 2016 | 16.24 | 16.64 | 16.20 | 16.42 | 18,691,720 | +0.58(+3.66%) |
Jun 27, 2016 | 16.29 | 16.40 | 15.46 | 15.84 | 23,519,532 | -0.60(-3.65%) |
Jun 24, 2016 | 16.24 | 16.90 | 16.22 | 16.44 | 31,560,052 | -0.60(-3.52%) |
Jun 23, 2016 | 16.30 | 17.07 | 16.28 | 17.04 | 25,299,726 | +0.91(+5.64%) |
Jun 22, 2016 | 16.27 | 16.32 | 16.05 | 16.13 | 13,768,467 | -0.19(-1.16%) |
Jun 21, 2016 | 16.48 | 16.56 | 16.17 | 16.32 | 15,065,902 | -0.02(-0.12%) |
Jun 20, 2016 | 16.34 | 16.64 | 16.15 | 16.34 | 22,861,332 | +0.24(+1.49%) |
Jun 17, 2016 | 16.16 | 16.37 | 15.96 | 16.10 | 32,254,068 | +0.23(+1.45%) |
Jun 16, 2016 | 15.90 | 15.95 | 15.40 | 15.87 | 23,604,508 | -0.09(-0.56%) |
Jun 15, 2016 | 15.71 | 16.44 | 15.71 | 15.96 | 53,526,708 | +0.60(+3.91%) |
Jun 14, 2016 | 14.82 | 15.42 | 14.80 | 15.36 | 37,356,672 | +0.81(+5.57%) |
Jun 13, 2016 | 14.63 | 15.29 | 14.51 | 14.55 | 43,123,144 | +0.53(+3.78%) |
Jun 10, 2016 | 14.45 | 14.45 | 14.00 | 14.02 | 22,092,784 | -0.58(-3.97%) |
Jun 09, 2016 | 14.84 | 14.86 | 14.59 | 14.60 | 12,378,823 | -0.35(-2.34%) |
Jun 08, 2016 | 15.07 | 15.12 | 14.81 | 14.95 | 12,962,400 | -0.05(-0.33%) |
Jun 07, 2016 | 15.36 | 15.37 | 14.91 | 15.00 | 16,509,717 | -0.27(-1.77%) |
Jun 06, 2016 | 15.22 | 15.45 | 15.18 | 15.27 | 13,760,216 | +0.07(+0.46%) |
Jun 03, 2016 | 15.11 | 15.35 | 14.96 | 15.20 | 15,496,556 | +0.00(+0.00%) |
Jun 02, 2016 | 15.04 | 15.26 | 14.85 | 15.20 | 13,181,835 | +0.18(+1.20%) |