Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.86 | 18.01 | 17.67 | 17.76 | 418,351 | -0.08(-0.43%) |
Aug 30, 2016 | 18.15 | 18.19 | 17.82 | 17.84 | 333,950 | -0.20(-1.09%) |
Aug 29, 2016 | 18.22 | 18.28 | 17.99 | 18.03 | 293,724 | -0.09(-0.51%) |
Aug 26, 2016 | 17.98 | 18.40 | 17.98 | 18.13 | 655,517 | +0.13(+0.74%) |
Aug 25, 2016 | 18.06 | 18.10 | 17.82 | 17.99 | 677,154 | -0.15(-0.82%) |
Aug 24, 2016 | 18.37 | 18.48 | 18.09 | 18.14 | 215,343 | -0.23(-1.23%) |
Aug 23, 2016 | 18.32 | 18.45 | 18.29 | 18.37 | 313,367 | +0.01(+0.08%) |
Aug 22, 2016 | 18.29 | 18.63 | 17.99 | 18.35 | 601,367 | +0.07(+0.39%) |
Aug 19, 2016 | 18.32 | 18.32 | 18.14 | 18.28 | 187,189 | -0.04(-0.19%) |
Aug 18, 2016 | 18.52 | 18.52 | 18.22 | 18.32 | 270,128 | -0.22(-1.18%) |
Aug 17, 2016 | 18.41 | 18.63 | 17.85 | 18.53 | 977,060 | +0.15(+0.80%) |
Aug 16, 2016 | 18.38 | 18.53 | 18.10 | 18.39 | 1,441,150 | +0.00(+0.00%) |
Aug 15, 2016 | 18.49 | 18.59 | 18.18 | 18.39 | 753,522 | -0.12(-0.65%) |
Aug 12, 2016 | 18.29 | 18.78 | 18.22 | 18.51 | 733,873 | +0.27(+1.51%) |
Aug 11, 2016 | 18.37 | 18.39 | 17.77 | 18.23 | 799,057 | -0.15(-0.80%) |
Aug 10, 2016 | 18.51 | 18.51 | 18.32 | 18.38 | 587,830 | -0.17(-0.91%) |
Aug 09, 2016 | 18.72 | 18.72 | 18.38 | 18.55 | 626,465 | -0.20(-1.05%) |
Aug 08, 2016 | 18.75 | 18.98 | 18.69 | 18.75 | 292,061 | +0.06(+0.34%) |
Aug 05, 2016 | 18.74 | 18.84 | 18.51 | 18.68 | 466,101 | -0.06(-0.34%) |
Aug 04, 2016 | 18.66 | 19.24 | 18.31 | 18.75 | 628,272 | +0.30(+1.60%) |
Aug 03, 2016 | 18.40 | 18.58 | 18.26 | 18.45 | 381,030 | -0.03(-0.15%) |
Aug 02, 2016 | 18.91 | 18.99 | 18.41 | 18.48 | 383,660 | -0.35(-1.87%) |
Aug 01, 2016 | 19.13 | 19.60 | 18.78 | 18.83 | 504,084 | -0.26(-1.36%) |
Jul 29, 2016 | 18.84 | 19.48 | 18.84 | 19.09 | 601,111 | +0.24(+1.27%) |
Jul 28, 2016 | 18.77 | 19.08 | 18.70 | 18.85 | 469,964 | +0.15(+0.83%) |
Jul 27, 2016 | 18.76 | 18.84 | 18.42 | 18.70 | 481,971 | +0.00(+0.00%) |
Jul 26, 2016 | 18.89 | 18.91 | 18.58 | 18.70 | 308,587 | -0.17(-0.90%) |
Jul 25, 2016 | 19.06 | 19.22 | 18.60 | 18.87 | 480,486 | -0.13(-0.70%) |
Jul 22, 2016 | 18.97 | 19.25 | 18.90 | 19.00 | 365,674 | +0.07(+0.37%) |
Jul 21, 2016 | 18.84 | 19.00 | 18.65 | 18.93 | 336,989 | +0.13(+0.67%) |
Jul 20, 2016 | 18.87 | 18.87 | 18.63 | 18.80 | 287,961 | -0.01(-0.07%) |
Jul 19, 2016 | 18.48 | 18.83 | 18.41 | 18.82 | 436,876 | +0.42(+2.30%) |
Jul 18, 2016 | 18.60 | 18.61 | 18.33 | 18.39 | 548,487 | -0.26(-1.40%) |
Jul 15, 2016 | 18.53 | 18.96 | 18.39 | 18.65 | 345,586 | +0.01(+0.04%) |
Jul 14, 2016 | 18.65 | 18.76 | 18.13 | 18.65 | 1,048,938 | -0.12(-0.64%) |
Jul 13, 2016 | 19.04 | 19.04 | 18.51 | 18.77 | 603,220 | -0.23(-1.19%) |
Jul 12, 2016 | 18.65 | 19.05 | 18.60 | 18.99 | 897,641 | +0.29(+1.54%) |
Jul 11, 2016 | 18.68 | 18.84 | 18.43 | 18.70 | 807,800 | -0.15(-0.82%) |
Jul 08, 2016 | 18.72 | 18.94 | 18.52 | 18.86 | 700,683 | +0.24(+1.29%) |
Jul 07, 2016 | 18.90 | 18.90 | 18.52 | 18.62 | 1,016,604 | -0.32(-1.71%) |
Jul 06, 2016 | 18.73 | 19.20 | 18.73 | 18.94 | 1,290,215 | +0.19(+1.01%) |
Jul 05, 2016 | 18.57 | 18.82 | 18.39 | 18.75 | 387,499 | +0.14(+0.76%) |
Jul 01, 2016 | 18.86 | 18.61 | 18.61 | 18.61 | 901,170 | -0.18(-0.94%) |
Jun 30, 2016 | 18.24 | 18.79 | 18.24 | 18.79 | 646,203 | +0.50(+2.73%) |
Jun 29, 2016 | 17.84 | 18.45 | 17.78 | 18.29 | 1,359,532 | +0.58(+3.30%) |
Jun 28, 2016 | 17.34 | 17.77 | 17.32 | 17.70 | 908,583 | +0.51(+2.96%) |
Jun 27, 2016 | 17.18 | 17.33 | 16.70 | 17.19 | 1,238,585 | -0.03(-0.20%) |
Jun 24, 2016 | 17.40 | 17.78 | 16.89 | 17.23 | 3,273,888 | -0.34(-1.94%) |
Jun 23, 2016 | 17.84 | 18.11 | 17.47 | 17.57 | 1,247,825 | -0.33(-1.83%) |
Jun 22, 2016 | 18.31 | 18.31 | 17.89 | 17.90 | 1,347,537 | -0.55(-2.98%) |
Jun 21, 2016 | 18.71 | 18.88 | 18.40 | 18.45 | 1,198,913 | -0.27(-1.45%) |
Jun 20, 2016 | 18.85 | 19.43 | 18.52 | 18.72 | 1,255,144 | -0.02(-0.11%) |
Jun 17, 2016 | 18.20 | 19.04 | 18.20 | 18.74 | 4,489,896 | +0.63(+3.46%) |
Jun 16, 2016 | 17.35 | 18.18 | 17.19 | 18.11 | 2,225,646 | +0.70(+4.04%) |
Jun 15, 2016 | 17.38 | 17.54 | 17.35 | 17.41 | 1,230,088 | -0.02(-0.12%) |
Jun 14, 2016 | 17.31 | 17.50 | 16.73 | 17.43 | 1,713,935 | +0.20(+1.13%) |
Jun 13, 2016 | 17.82 | 17.93 | 17.24 | 17.24 | 2,223,055 | -0.51(-2.87%) |
Jun 10, 2016 | 17.69 | 17.97 | 17.51 | 17.74 | 1,452,929 | -0.01(-0.04%) |
Jun 09, 2016 | 17.53 | 17.79 | 17.43 | 17.75 | 1,456,351 | +0.25(+1.43%) |
Jun 08, 2016 | 17.73 | 18.10 | 17.49 | 17.50 | 2,375,624 | -0.23(-1.30%) |
Jun 07, 2016 | 16.95 | 17.81 | 16.95 | 17.73 | 3,822,907 | +0.77(+4.52%) |
Jun 06, 2016 | 16.89 | 17.03 | 16.81 | 16.96 | 1,974,588 | +0.07(+0.41%) |
Jun 03, 2016 | 16.78 | 17.16 | 16.72 | 16.89 | 2,352,660 | +0.23(+1.38%) |
Jun 02, 2016 | 16.59 | 16.73 | 16.58 | 16.66 | 2,057,367 | +0.08(+0.46%) |