Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.95 | 20.00 | 19.85 | 19.98 | 33,086 | -0.04(-0.20%) |
Aug 30, 2016 | 20.02 | 20.07 | 19.93 | 20.02 | 24,698 | +0.09(+0.45%) |
Aug 29, 2016 | 19.80 | 20.14 | 19.80 | 19.93 | 42,766 | -0.04(-0.20%) |
Aug 26, 2016 | 20.00 | 20.22 | 19.80 | 19.97 | 71,987 | +0.01(+0.05%) |
Aug 25, 2016 | 19.96 | 20.00 | 19.90 | 19.96 | 55,116 | -0.11(-0.55%) |
Aug 24, 2016 | 20.12 | 20.16 | 20.00 | 20.07 | 84,026 | +0.07(+0.35%) |
Aug 23, 2016 | 20.01 | 20.11 | 19.94 | 20.00 | 55,624 | +0.11(+0.53%) |
Aug 22, 2016 | 19.67 | 19.98 | 19.63 | 19.89 | 60,525 | +0.18(+0.94%) |
Aug 19, 2016 | 19.69 | 19.71 | 19.56 | 19.71 | 31,394 | -0.22(-1.10%) |
Aug 18, 2016 | 19.86 | 19.93 | 19.79 | 19.93 | 58,711 | +0.21(+1.09%) |
Aug 17, 2016 | 19.72 | 19.75 | 19.52 | 19.71 | 46,971 | -0.04(-0.18%) |
Aug 16, 2016 | 19.80 | 19.82 | 19.72 | 19.75 | 54,908 | -0.07(-0.35%) |
Aug 15, 2016 | 19.74 | 19.86 | 19.74 | 19.82 | 31,552 | +0.00(+0.03%) |
Aug 12, 2016 | 19.84 | 19.84 | 19.75 | 19.82 | 40,329 | +0.05(+0.23%) |
Aug 11, 2016 | 19.72 | 19.86 | 19.70 | 19.77 | 41,775 | +0.19(+0.97%) |
Aug 10, 2016 | 19.50 | 19.59 | 19.45 | 19.58 | 34,027 | +0.20(+1.03%) |
Aug 09, 2016 | 19.30 | 19.40 | 19.28 | 19.38 | 40,848 | +0.21(+1.12%) |
Aug 08, 2016 | 19.07 | 19.20 | 19.07 | 19.16 | 60,243 | +0.02(+0.08%) |
Aug 05, 2016 | 19.16 | 19.24 | 19.06 | 19.15 | 110,595 | -0.20(-1.03%) |
Aug 04, 2016 | 19.20 | 19.35 | 19.20 | 19.35 | 31,537 | +0.21(+1.12%) |
Aug 03, 2016 | 19.23 | 19.23 | 19.07 | 19.14 | 27,452 | -0.31(-1.62%) |
Aug 02, 2016 | 19.48 | 19.48 | 19.31 | 19.45 | 30,858 | -0.04(-0.21%) |
Aug 01, 2016 | 19.43 | 19.62 | 19.39 | 19.49 | 16,407 | -0.11(-0.56%) |
Jul 29, 2016 | 19.48 | 19.65 | 19.41 | 19.60 | 29,333 | +0.08(+0.41%) |
Jul 28, 2016 | 19.56 | 19.60 | 19.40 | 19.52 | 94,350 | +0.02(+0.10%) |
Jul 27, 2016 | 19.29 | 19.50 | 19.22 | 19.50 | 101,687 | +0.11(+0.57%) |
Jul 26, 2016 | 19.36 | 19.45 | 19.29 | 19.39 | 40,146 | -0.06(-0.33%) |
Jul 25, 2016 | 19.33 | 19.50 | 19.30 | 19.45 | 55,498 | +0.07(+0.39%) |
Jul 22, 2016 | 19.28 | 19.44 | 19.27 | 19.38 | 38,627 | +0.01(+0.05%) |
Jul 21, 2016 | 19.25 | 19.49 | 19.25 | 19.37 | 50,203 | -0.06(-0.31%) |
Jul 20, 2016 | 19.29 | 19.47 | 19.24 | 19.43 | 36,821 | +0.21(+1.09%) |
Jul 19, 2016 | 19.18 | 19.28 | 19.12 | 19.22 | 52,095 | -0.16(-0.83%) |
Jul 18, 2016 | 19.41 | 19.50 | 19.35 | 19.38 | 51,810 | -0.06(-0.31%) |
Jul 15, 2016 | 19.52 | 19.53 | 19.35 | 19.44 | 66,283 | -0.09(-0.49%) |
Jul 14, 2016 | 19.38 | 19.62 | 19.38 | 19.54 | 155,056 | +0.21(+1.06%) |
Jul 13, 2016 | 19.43 | 19.55 | 19.26 | 19.33 | 49,243 | -0.17(-0.87%) |
Jul 12, 2016 | 19.36 | 19.59 | 19.36 | 19.50 | 55,091 | +0.17(+0.88%) |
Jul 11, 2016 | 19.03 | 19.35 | 19.03 | 19.33 | 63,126 | +0.54(+2.87%) |
Jul 08, 2016 | 18.86 | 18.58 | 18.79 | 66,514 | +0.21(+1.13%) | |
Jul 07, 2016 | 18.80 | 18.87 | 18.52 | 18.58 | 34,100 | -0.19(-0.99%) |
Jul 05, 2016 | 18.83 | 18.87 | 18.68 | 18.77 | 49,401 | -0.43(-2.27%) |
Jul 01, 2016 | 19.20 | 19.20 | 19.20 | 0 | +0.20(+1.05%) | |
Jun 30, 2016 | 18.64 | 19.00 | 18.52 | 19.00 | 117,510 | +0.74(+4.05%) |
Jun 29, 2016 | 18.11 | 18.48 | 18.10 | 18.26 | 76,103 | +0.49(+2.73%) |
Jun 28, 2016 | 17.84 | 17.60 | 17.77 | 39,146 | +0.45(+2.57%) | |
Jun 27, 2016 | 17.38 | 17.39 | 17.11 | 17.33 | 70,658 | -0.70(-3.86%) |
Jun 24, 2016 | 17.95 | 18.74 | 17.95 | 18.02 | 119,440 | -1.80(-9.06%) |
Jun 23, 2016 | 19.65 | 19.83 | 19.50 | 19.82 | 54,966 | +0.53(+2.75%) |
Jun 22, 2016 | 19.08 | 19.38 | 19.08 | 19.29 | 74,335 | +0.32(+1.69%) |
Jun 21, 2016 | 18.96 | 19.18 | 18.80 | 18.97 | 272,333 | +0.25(+1.34%) |
Jun 20, 2016 | 18.80 | 18.89 | 18.72 | 18.72 | 85,382 | +0.74(+4.12%) |
Jun 17, 2016 | 17.80 | 18.03 | 17.72 | 17.98 | 67,305 | +0.29(+1.64%) |
Jun 16, 2016 | 17.43 | 17.75 | 17.25 | 17.69 | 34,581 | -0.04(-0.20%) |
Jun 15, 2016 | 17.80 | 17.88 | 17.67 | 17.73 | 502,242 | +0.24(+1.37%) |
Jun 14, 2016 | 17.77 | 17.77 | 17.40 | 17.48 | 31,316 | -0.43(-2.37%) |
Jun 13, 2016 | 18.01 | 18.13 | 17.87 | 17.91 | 49,429 | -0.34(-1.88%) |
Jun 10, 2016 | 18.45 | 18.45 | 18.16 | 18.25 | 76,968 | -0.67(-3.52%) |
Jun 09, 2016 | 18.91 | 18.98 | 18.83 | 18.92 | 185,855 | -0.38(-1.97%) |
Jun 08, 2016 | 19.28 | 19.38 | 19.23 | 19.30 | 22,465 | +0.11(+0.57%) |
Jun 07, 2016 | 19.10 | 19.24 | 19.10 | 19.19 | 32,887 | +0.27(+1.40%) |
Jun 06, 2016 | 18.93 | 19.05 | 18.87 | 18.93 | 26,847 | +0.04(+0.19%) |
Jun 03, 2016 | 18.86 | 18.93 | 18.71 | 18.89 | 80,533 | +0.07(+0.40%) |
Jun 02, 2016 | 18.70 | 18.84 | 18.65 | 18.82 | 84,122 | +0.07(+0.35%) |