Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.32 | 20.32 | 20.00 | 20.09 | 27,282 | +0.22(+1.11%) |
Aug 30, 2016 | 20.20 | 20.20 | 19.83 | 19.87 | 75,305 | -0.17(-0.85%) |
Aug 29, 2016 | 20.11 | 20.15 | 19.99 | 20.04 | 74,723 | -0.07(-0.35%) |
Aug 26, 2016 | 20.55 | 20.55 | 20.00 | 20.11 | 55,212 | -0.29(-1.42%) |
Aug 25, 2016 | 20.53 | 20.53 | 20.32 | 20.40 | 25,429 | -0.14(-0.68%) |
Aug 24, 2016 | 20.84 | 20.84 | 20.54 | 20.54 | 23,271 | -0.02(-0.10%) |
Aug 23, 2016 | 20.45 | 20.82 | 20.45 | 20.56 | 21,413 | +0.28(+1.40%) |
Aug 22, 2016 | 20.11 | 20.35 | 20.11 | 20.28 | 88,244 | +0.05(+0.23%) |
Aug 19, 2016 | 20.43 | 20.43 | 20.13 | 20.23 | 34,874 | -0.27(-1.32%) |
Aug 18, 2016 | 20.65 | 20.65 | 20.38 | 20.50 | 23,576 | +0.07(+0.34%) |
Aug 17, 2016 | 20.24 | 20.49 | 20.24 | 20.43 | 18,309 | +0.06(+0.29%) |
Aug 16, 2016 | 20.29 | 20.37 | 20.27 | 20.37 | 35,601 | +0.00(+0.00%) |
Aug 15, 2016 | 20.20 | 20.40 | 20.20 | 20.37 | 92,272 | +0.21(+1.04%) |
Aug 12, 2016 | 20.30 | 20.36 | 20.14 | 20.16 | 53,732 | -0.29(-1.44%) |
Aug 11, 2016 | 20.52 | 20.52 | 20.37 | 20.45 | 18,713 | -0.07(-0.32%) |
Aug 10, 2016 | 20.69 | 20.83 | 20.52 | 20.52 | 78,043 | +0.37(+1.84%) |
Aug 09, 2016 | 20.03 | 20.20 | 20.03 | 20.15 | 224,952 | +0.57(+2.91%) |
Aug 08, 2016 | 19.50 | 19.65 | 19.36 | 19.58 | 75,039 | +0.19(+0.98%) |
Aug 05, 2016 | 19.32 | 19.40 | 19.21 | 19.39 | 37,427 | +0.13(+0.67%) |
Aug 04, 2016 | 19.21 | 19.26 | 19.19 | 19.26 | 13,573 | +0.07(+0.36%) |
Aug 03, 2016 | 19.14 | 19.22 | 19.11 | 19.19 | 25,189 | -0.22(-1.13%) |
Aug 02, 2016 | 19.23 | 19.50 | 19.23 | 19.41 | 42,930 | +0.15(+0.78%) |
Aug 01, 2016 | 19.59 | 19.72 | 19.26 | 19.26 | 16,167 | -0.36(-1.83%) |
Jul 29, 2016 | 19.26 | 19.63 | 19.26 | 19.62 | 96,755 | +0.28(+1.45%) |
Jul 28, 2016 | 19.18 | 19.42 | 19.18 | 19.34 | 18,786 | +0.09(+0.47%) |
Jul 27, 2016 | 18.99 | 19.29 | 18.99 | 19.25 | 20,137 | -0.02(-0.08%) |
Jul 26, 2016 | 19.00 | 19.31 | 19.00 | 19.27 | 52,927 | +0.33(+1.74%) |
Jul 25, 2016 | 18.80 | 18.99 | 18.80 | 18.93 | 28,191 | +0.04(+0.19%) |
Jul 22, 2016 | 18.80 | 19.00 | 18.80 | 18.90 | 28,238 | -0.03(-0.16%) |
Jul 21, 2016 | 18.83 | 19.07 | 18.83 | 18.93 | 36,149 | -0.01(-0.05%) |
Jul 20, 2016 | 18.56 | 18.97 | 18.56 | 18.94 | 71,795 | +0.22(+1.18%) |
Jul 19, 2016 | 18.42 | 18.73 | 18.42 | 18.72 | 36,896 | -0.21(-1.08%) |
Jul 18, 2016 | 18.81 | 18.97 | 18.81 | 18.93 | 26,049 | +0.05(+0.26%) |
Jul 15, 2016 | 18.91 | 18.98 | 18.86 | 18.88 | 25,702 | -0.04(-0.21%) |
Jul 14, 2016 | 18.73 | 19.00 | 18.73 | 18.91 | 37,285 | +0.22(+1.20%) |
Jul 13, 2016 | 18.80 | 18.80 | 18.63 | 18.69 | 41,627 | +0.05(+0.27%) |
Jul 12, 2016 | 18.68 | 18.71 | 18.52 | 18.64 | 58,193 | +0.57(+3.13%) |
Jul 11, 2016 | 18.29 | 18.35 | 18.02 | 18.07 | 35,505 | +0.44(+2.50%) |
Jul 08, 2016 | 17.65 | 17.13 | 17.64 | 34,119 | +0.51(+2.95%) | |
Jul 07, 2016 | 17.30 | 17.31 | 17.11 | 17.13 | 34,254 | -0.20(-1.13%) |
Jul 05, 2016 | 17.50 | 17.62 | 17.31 | 17.32 | 29,289 | -0.66(-3.67%) |
Jul 01, 2016 | 17.98 | 17.98 | 17.98 | 0 | -0.11(-0.58%) | |
Jun 30, 2016 | 17.94 | 18.09 | 17.71 | 18.09 | 35,482 | +0.29(+1.63%) |
Jun 29, 2016 | 17.62 | 17.80 | 17.58 | 17.80 | 44,142 | +0.42(+2.42%) |
Jun 28, 2016 | 17.16 | 17.53 | 17.16 | 17.38 | 73,232 | +0.52(+3.08%) |
Jun 27, 2016 | 17.31 | 17.32 | 16.67 | 16.86 | 101,702 | -0.71(-4.04%) |
Jun 24, 2016 | 17.31 | 17.85 | 17.31 | 17.57 | 59,583 | -1.10(-5.89%) |
Jun 23, 2016 | 18.43 | 18.71 | 18.43 | 18.67 | 65,597 | +0.47(+2.58%) |
Jun 22, 2016 | 18.16 | 18.32 | 18.10 | 18.20 | 62,318 | +0.14(+0.78%) |
Jun 21, 2016 | 17.95 | 18.13 | 17.95 | 18.06 | 96,149 | +0.30(+1.69%) |
Jun 20, 2016 | 17.57 | 17.94 | 17.57 | 17.76 | 70,790 | +0.64(+3.74%) |
Jun 17, 2016 | 17.23 | 17.30 | 17.02 | 17.12 | 57,120 | +0.16(+0.94%) |
Jun 16, 2016 | 17.04 | 17.04 | 16.65 | 16.96 | 175,551 | -0.27(-1.57%) |
Jun 15, 2016 | 17.00 | 17.42 | 17.00 | 17.23 | 49,831 | -0.11(-0.63%) |
Jun 14, 2016 | 17.13 | 17.43 | 17.13 | 17.34 | 62,357 | -0.29(-1.62%) |
Jun 13, 2016 | 17.47 | 17.69 | 17.46 | 17.62 | 83,994 | -0.02(-0.14%) |
Jun 10, 2016 | 17.95 | 18.06 | 17.55 | 17.65 | 16,210 | -0.50(-2.75%) |
Jun 09, 2016 | 18.32 | 18.32 | 18.05 | 18.15 | 53,763 | -0.27(-1.47%) |
Jun 08, 2016 | 18.45 | 18.50 | 18.37 | 18.42 | 67,046 | -0.05(-0.27%) |
Jun 07, 2016 | 18.50 | 18.53 | 18.36 | 18.47 | 38,057 | +0.02(+0.08%) |
Jun 06, 2016 | 18.52 | 18.52 | 18.25 | 18.45 | 69,210 | +0.09(+0.52%) |
Jun 03, 2016 | 18.00 | 18.41 | 18.00 | 18.36 | 67,690 | +0.44(+2.46%) |
Jun 02, 2016 | 17.62 | 17.96 | 17.62 | 17.92 | 42,337 | -0.34(-1.86%) |