Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.49 | 19.59 | 18.87 | 19.56 | 174,932 | +0.25(+1.29%) |
Aug 30, 2016 | 18.73 | 19.34 | 18.71 | 19.31 | 304,501 | +0.54(+2.88%) |
Aug 29, 2016 | 18.68 | 18.86 | 18.50 | 18.77 | 268,624 | +0.28(+1.51%) |
Aug 26, 2016 | 18.73 | 19.15 | 18.21 | 18.49 | 124,805 | -0.18(-0.96%) |
Aug 25, 2016 | 18.32 | 18.70 | 18.32 | 18.67 | 179,547 | +0.22(+1.19%) |
Aug 24, 2016 | 18.75 | 19.01 | 18.11 | 18.45 | 180,142 | -0.31(-1.65%) |
Aug 23, 2016 | 17.90 | 19.03 | 17.90 | 18.76 | 273,661 | +0.95(+5.33%) |
Aug 22, 2016 | 17.53 | 17.82 | 17.13 | 17.81 | 140,898 | +0.52(+3.01%) |
Aug 19, 2016 | 17.52 | 17.75 | 17.08 | 17.29 | 201,877 | -0.31(-1.76%) |
Aug 18, 2016 | 18.00 | 18.03 | 17.50 | 17.60 | 301,540 | -0.40(-2.22%) |
Aug 17, 2016 | 18.61 | 18.61 | 17.95 | 18.00 | 132,005 | -0.28(-1.53%) |
Aug 16, 2016 | 18.57 | 19.13 | 17.87 | 18.28 | 278,932 | -0.27(-1.46%) |
Aug 15, 2016 | 19.04 | 21.45 | 18.41 | 18.55 | 615,296 | +1.20(+6.92%) |
Aug 12, 2016 | 17.40 | 17.56 | 17.05 | 17.35 | 85,558 | -0.10(-0.57%) |
Aug 11, 2016 | 17.55 | 17.81 | 17.26 | 17.45 | 189,859 | +0.28(+1.63%) |
Aug 10, 2016 | 18.12 | 18.36 | 17.11 | 17.17 | 206,059 | -0.88(-4.88%) |
Aug 09, 2016 | 18.88 | 18.95 | 17.91 | 18.05 | 191,172 | -0.76(-4.04%) |
Aug 08, 2016 | 19.01 | 19.30 | 18.63 | 18.81 | 105,604 | +0.02(+0.11%) |
Aug 05, 2016 | 20.13 | 20.23 | 18.64 | 18.79 | 270,909 | -1.23(-6.14%) |
Aug 04, 2016 | 19.01 | 21.06 | 19.01 | 20.02 | 304,968 | +0.06(+0.30%) |
Aug 03, 2016 | 21.13 | 21.38 | 19.83 | 19.96 | 232,277 | -1.30(-6.11%) |
Aug 02, 2016 | 21.54 | 22.00 | 21.10 | 21.26 | 68,057 | -0.24(-1.12%) |
Aug 01, 2016 | 22.54 | 22.54 | 21.12 | 21.50 | 181,192 | -1.17(-5.16%) |
Jul 29, 2016 | 22.59 | 23.02 | 22.36 | 22.67 | 67,323 | +0.00(+0.00%) |
Jul 28, 2016 | 23.38 | 23.53 | 22.61 | 22.67 | 117,135 | -0.85(-3.61%) |
Jul 27, 2016 | 22.74 | 24.38 | 22.73 | 23.52 | 185,273 | +0.77(+3.38%) |
Jul 26, 2016 | 22.70 | 22.86 | 22.14 | 22.75 | 44,092 | +0.13(+0.57%) |
Jul 25, 2016 | 22.12 | 22.88 | 21.77 | 22.62 | 61,734 | +0.52(+2.35%) |
Jul 22, 2016 | 21.85 | 22.21 | 21.50 | 22.10 | 28,578 | +0.25(+1.14%) |
Jul 21, 2016 | 21.71 | 22.21 | 21.61 | 21.85 | 68,696 | +0.01(+0.05%) |
Jul 20, 2016 | 22.56 | 22.64 | 21.79 | 21.84 | 111,483 | -0.75(-3.32%) |
Jul 19, 2016 | 22.89 | 23.15 | 22.33 | 22.59 | 81,504 | -0.44(-1.91%) |
Jul 18, 2016 | 23.13 | 23.15 | 22.92 | 23.03 | 86,330 | +0.04(+0.17%) |
Jul 15, 2016 | 23.04 | 23.10 | 22.50 | 22.99 | 60,147 | +0.07(+0.31%) |
Jul 14, 2016 | 22.71 | 23.09 | 22.70 | 22.92 | 57,873 | +0.48(+2.14%) |
Jul 13, 2016 | 22.37 | 22.76 | 22.11 | 22.44 | 112,227 | +0.02(+0.09%) |
Jul 12, 2016 | 22.77 | 22.77 | 22.25 | 22.42 | 112,817 | -0.07(-0.31%) |
Jul 11, 2016 | 22.78 | 22.80 | 21.47 | 22.49 | 93,272 | -0.16(-0.71%) |
Jul 08, 2016 | 23.00 | 23.20 | 22.55 | 22.65 | 156,291 | -0.12(-0.53%) |
Jul 07, 2016 | 22.41 | 22.87 | 22.31 | 22.77 | 37,845 | +0.49(+2.20%) |
Jul 06, 2016 | 22.24 | 22.40 | 21.54 | 22.28 | 134,739 | -0.22(-0.98%) |
Jul 05, 2016 | 22.84 | 22.84 | 21.74 | 22.50 | 62,702 | -0.24(-1.06%) |
Jul 01, 2016 | 22.32 | 22.74 | 22.74 | 22.74 | 171,300 | -0.08(-0.35%) |
Jun 30, 2016 | 22.03 | 22.91 | 21.86 | 22.82 | 119,200 | +0.82(+3.73%) |
Jun 29, 2016 | 21.38 | 22.00 | 21.26 | 22.00 | 107,303 | +0.92(+4.36%) |
Jun 28, 2016 | 20.36 | 21.11 | 20.10 | 21.08 | 162,217 | +1.05(+5.24%) |
Jun 27, 2016 | 20.46 | 20.46 | 19.50 | 20.03 | 227,073 | -0.72(-3.47%) |
Jun 24, 2016 | 19.64 | 20.88 | 19.12 | 20.75 | 383,742 | +0.26(+1.27%) |
Jun 23, 2016 | 20.22 | 20.54 | 19.81 | 20.49 | 75,855 | +0.55(+2.76%) |
Jun 22, 2016 | 19.67 | 20.32 | 19.28 | 19.94 | 153,754 | +0.30(+1.53%) |
Jun 21, 2016 | 19.52 | 19.73 | 19.09 | 19.64 | 101,132 | +0.08(+0.41%) |
Jun 20, 2016 | 19.70 | 20.02 | 19.53 | 19.56 | 79,030 | +0.32(+1.66%) |
Jun 17, 2016 | 19.88 | 19.96 | 19.00 | 19.24 | 190,093 | -0.64(-3.22%) |
Jun 16, 2016 | 19.82 | 20.41 | 19.75 | 19.88 | 114,770 | +0.01(+0.05%) |
Jun 15, 2016 | 20.42 | 20.53 | 19.70 | 19.87 | 115,615 | -0.03(-0.15%) |
Jun 14, 2016 | 19.81 | 20.40 | 19.56 | 19.90 | 110,568 | -0.06(-0.30%) |
Jun 13, 2016 | 20.04 | 20.73 | 19.73 | 19.96 | 115,608 | -0.20(-0.99%) |
Jun 10, 2016 | 20.87 | 20.87 | 20.01 | 20.16 | 114,091 | -0.93(-4.41%) |
Jun 09, 2016 | 21.42 | 21.46 | 20.77 | 21.09 | 136,666 | -0.49(-2.27%) |
Jun 08, 2016 | 22.21 | 22.31 | 21.46 | 21.58 | 207,074 | -0.70(-3.14%) |
Jun 07, 2016 | 21.71 | 22.48 | 21.60 | 22.28 | 129,516 | +0.51(+2.34%) |
Jun 06, 2016 | 21.39 | 21.96 | 20.99 | 21.77 | 167,181 | +0.28(+1.30%) |
Jun 03, 2016 | 22.13 | 22.50 | 21.46 | 21.49 | 101,547 | -0.70(-3.15%) |
Jun 02, 2016 | 22.15 | 22.50 | 21.73 | 22.19 | 169,194 | -0.02(-0.09%) |