Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.10 | 17.18 | 16.90 | 17.01 | 457,644 | -0.13(-0.73%) |
Aug 30, 2016 | 17.16 | 17.21 | 17.07 | 17.14 | 234,713 | +0.02(+0.10%) |
Aug 29, 2016 | 17.10 | 17.25 | 17.08 | 17.12 | 202,089 | +0.03(+0.16%) |
Aug 26, 2016 | 17.06 | 17.28 | 16.95 | 17.09 | 411,192 | +0.06(+0.37%) |
Aug 25, 2016 | 17.00 | 17.19 | 16.95 | 17.03 | 355,796 | +0.02(+0.11%) |
Aug 24, 2016 | 17.02 | 17.16 | 16.97 | 17.01 | 331,720 | -0.07(-0.42%) |
Aug 23, 2016 | 17.22 | 17.25 | 17.06 | 17.08 | 387,241 | -0.05(-0.31%) |
Aug 22, 2016 | 17.03 | 17.34 | 16.87 | 17.14 | 772,247 | +0.04(+0.26%) |
Aug 19, 2016 | 17.00 | 17.41 | 16.94 | 17.09 | 1,364,829 | +0.08(+0.47%) |
Aug 18, 2016 | 16.78 | 17.61 | 16.59 | 17.01 | 3,059,618 | -2.63(-13.39%) |
Aug 17, 2016 | 19.97 | 20.00 | 19.49 | 19.64 | 474,755 | -0.30(-1.53%) |
Aug 16, 2016 | 20.27 | 20.27 | 19.93 | 19.95 | 340,172 | -0.34(-1.68%) |
Aug 15, 2016 | 20.23 | 20.46 | 20.14 | 20.29 | 366,947 | +0.06(+0.31%) |
Aug 12, 2016 | 20.38 | 20.45 | 20.15 | 20.23 | 180,080 | -0.21(-1.01%) |
Aug 11, 2016 | 20.34 | 20.48 | 20.32 | 20.43 | 250,895 | +0.20(+0.97%) |
Aug 10, 2016 | 20.25 | 20.39 | 20.12 | 20.23 | 228,032 | +0.02(+0.09%) |
Aug 09, 2016 | 20.16 | 20.37 | 20.11 | 20.22 | 239,426 | +0.08(+0.40%) |
Aug 08, 2016 | 20.88 | 20.93 | 20.09 | 20.14 | 569,000 | -0.76(-3.64%) |
Aug 05, 2016 | 20.40 | 20.91 | 20.38 | 20.90 | 326,249 | +0.64(+3.18%) |
Aug 04, 2016 | 20.31 | 20.45 | 20.23 | 20.25 | 175,870 | -0.02(-0.09%) |
Aug 03, 2016 | 20.01 | 20.27 | 19.88 | 20.27 | 133,777 | +0.23(+1.16%) |
Aug 02, 2016 | 20.12 | 20.19 | 19.93 | 20.04 | 186,327 | -0.13(-0.67%) |
Aug 01, 2016 | 20.32 | 20.32 | 20.06 | 20.17 | 210,279 | -0.17(-0.84%) |
Jul 29, 2016 | 20.15 | 20.36 | 19.96 | 20.34 | 253,423 | +0.19(+0.93%) |
Jul 28, 2016 | 20.13 | 20.25 | 19.92 | 20.15 | 130,060 | -0.05(-0.27%) |
Jul 27, 2016 | 20.15 | 20.24 | 20.06 | 20.21 | 167,871 | +0.15(+0.76%) |
Jul 26, 2016 | 20.02 | 20.16 | 19.87 | 20.06 | 265,943 | +0.04(+0.22%) |
Jul 25, 2016 | 19.98 | 20.09 | 19.79 | 20.01 | 198,294 | -0.05(-0.27%) |
Jul 22, 2016 | 19.87 | 20.11 | 19.76 | 20.06 | 135,936 | +0.20(+0.99%) |
Jul 21, 2016 | 19.89 | 19.97 | 19.75 | 19.87 | 221,304 | +0.03(+0.14%) |
Jul 20, 2016 | 19.79 | 19.90 | 19.58 | 19.84 | 174,300 | +0.06(+0.32%) |
Jul 19, 2016 | 19.90 | 19.98 | 19.59 | 19.78 | 193,792 | -0.21(-1.03%) |
Jul 18, 2016 | 19.92 | 20.03 | 19.80 | 19.98 | 219,212 | +0.08(+0.40%) |
Jul 15, 2016 | 20.10 | 20.17 | 19.79 | 19.90 | 277,793 | -0.05(-0.27%) |
Jul 14, 2016 | 20.08 | 20.28 | 19.78 | 19.96 | 272,102 | -0.13(-0.62%) |
Jul 13, 2016 | 20.23 | 20.38 | 20.06 | 20.08 | 194,477 | -0.10(-0.49%) |
Jul 12, 2016 | 19.98 | 20.33 | 19.98 | 20.18 | 341,868 | +0.26(+1.30%) |
Jul 11, 2016 | 19.79 | 19.99 | 19.70 | 19.92 | 321,029 | +0.17(+0.86%) |
Jul 08, 2016 | 19.26 | 19.88 | 19.18 | 19.75 | 405,287 | +0.57(+2.99%) |
Jul 07, 2016 | 19.12 | 19.21 | 18.96 | 19.18 | 289,892 | +0.11(+0.56%) |
Jul 06, 2016 | 18.64 | 19.12 | 18.53 | 19.07 | 313,938 | +0.40(+2.16%) |
Jul 05, 2016 | 18.84 | 18.85 | 18.57 | 18.67 | 269,937 | -0.20(-1.04%) |
Jul 01, 2016 | 18.98 | 18.87 | 18.87 | 18.87 | 348,180 | -0.09(-0.47%) |
Jun 30, 2016 | 18.28 | 18.95 | 18.28 | 18.95 | 336,789 | +0.66(+3.62%) |
Jun 29, 2016 | 18.16 | 18.31 | 18.03 | 18.29 | 302,097 | +0.46(+2.56%) |
Jun 28, 2016 | 18.00 | 18.18 | 17.80 | 17.84 | 367,930 | +0.08(+0.45%) |
Jun 27, 2016 | 17.72 | 17.94 | 17.58 | 17.76 | 438,440 | -0.12(-0.65%) |
Jun 24, 2016 | 18.07 | 18.17 | 17.71 | 17.87 | 654,518 | -0.81(-4.36%) |
Jun 23, 2016 | 18.49 | 18.75 | 18.34 | 18.69 | 240,604 | +0.41(+2.25%) |
Jun 22, 2016 | 18.44 | 18.51 | 18.27 | 18.27 | 280,819 | -0.12(-0.63%) |
Jun 21, 2016 | 18.67 | 18.82 | 18.36 | 18.39 | 215,688 | -0.24(-1.30%) |
Jun 20, 2016 | 18.55 | 18.79 | 18.54 | 18.63 | 304,988 | +0.36(+1.96%) |
Jun 17, 2016 | 18.42 | 18.55 | 18.13 | 18.27 | 458,173 | -0.14(-0.78%) |
Jun 16, 2016 | 18.15 | 18.47 | 18.00 | 18.42 | 295,009 | +0.20(+1.08%) |
Jun 15, 2016 | 18.42 | 18.42 | 17.93 | 18.22 | 429,705 | -0.08(-0.42%) |
Jun 14, 2016 | 18.14 | 18.34 | 18.05 | 18.30 | 560,276 | +0.06(+0.34%) |
Jun 13, 2016 | 18.18 | 18.40 | 18.03 | 18.23 | 396,903 | -0.04(-0.19%) |
Jun 10, 2016 | 18.45 | 18.49 | 18.23 | 18.27 | 319,901 | -0.30(-1.63%) |
Jun 09, 2016 | 18.47 | 18.65 | 18.35 | 18.57 | 334,646 | -0.05(-0.29%) |
Jun 08, 2016 | 18.24 | 18.68 | 18.19 | 18.63 | 462,631 | +0.40(+2.20%) |
Jun 07, 2016 | 18.25 | 18.58 | 18.15 | 18.23 | 473,465 | +0.03(+0.15%) |
Jun 06, 2016 | 18.07 | 18.42 | 17.99 | 18.20 | 360,199 | +0.13(+0.74%) |
Jun 03, 2016 | 18.06 | 18.14 | 17.85 | 18.07 | 497,517 | +0.00(+0.00%) |
Jun 02, 2016 | 17.83 | 18.23 | 17.80 | 18.07 | 937,882 | +0.16(+0.89%) |