Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.40 | 17.40 | 16.90 | 17.28 | 1,069 | -0.02(-0.12%) |
Aug 30, 2016 | 18.10 | 18.10 | 16.90 | 17.30 | 3,658 | +0.40(+2.37%) |
Aug 29, 2016 | 17.26 | 17.26 | 16.50 | 16.90 | 3,403 | +0.40(+2.42%) |
Aug 26, 2016 | 17.80 | 18.70 | 16.40 | 16.50 | 7,427 | -1.50(-8.33%) |
Aug 25, 2016 | 17.80 | 18.40 | 17.80 | 18.00 | 4,917 | +0.10(+0.56%) |
Aug 24, 2016 | 18.36 | 18.36 | 17.90 | 17.90 | 2,530 | -0.50(-2.72%) |
Aug 23, 2016 | 18.60 | 18.60 | 18.20 | 18.40 | 678 | -0.30(-1.60%) |
Aug 22, 2016 | 19.20 | 19.20 | 18.35 | 18.70 | 969 | +0.10(+0.54%) |
Aug 19, 2016 | 18.30 | 18.90 | 18.30 | 18.60 | 1,923 | +0.20(+1.09%) |
Aug 18, 2016 | 18.00 | 18.80 | 18.00 | 18.40 | 1,913 | +0.40(+2.22%) |
Aug 17, 2016 | 18.00 | 18.60 | 17.81 | 18.00 | 1,161 | +0.10(+0.56%) |
Aug 16, 2016 | 18.10 | 18.70 | 17.90 | 17.90 | 655 | -0.50(-2.72%) |
Aug 15, 2016 | 18.00 | 18.60 | 18.00 | 18.40 | 1,372 | +0.00(+0.01%) |
Aug 12, 2016 | 18.10 | 18.90 | 18.00 | 18.40 | 1,329 | +0.20(+1.09%) |
Aug 11, 2016 | 18.16 | 18.20 | 17.97 | 18.20 | 524 | +0.20(+1.11%) |
Aug 10, 2016 | 17.30 | 18.20 | 17.30 | 18.00 | 2,518 | +0.70(+4.05%) |
Aug 09, 2016 | 19.00 | 19.60 | 17.10 | 17.30 | 7,285 | -1.90(-9.90%) |
Aug 08, 2016 | 19.50 | 19.82 | 19.00 | 19.20 | 1,938 | -0.10(-0.52%) |
Aug 05, 2016 | 19.50 | 20.00 | 19.20 | 19.30 | 929 | -0.30(-1.53%) |
Aug 04, 2016 | 19.80 | 20.39 | 19.50 | 19.60 | 2,690 | +0.30(+1.55%) |
Aug 03, 2016 | 20.20 | 20.20 | 19.30 | 19.30 | 7,194 | -0.70(-3.50%) |
Aug 02, 2016 | 20.20 | 20.80 | 19.60 | 20.00 | 2,439 | +0.20(+1.01%) |
Aug 01, 2016 | 20.10 | 20.70 | 19.60 | 19.80 | 3,717 | -0.50(-2.46%) |
Jul 29, 2016 | 21.60 | 21.60 | 20.30 | 20.30 | 7,149 | -1.40(-6.45%) |
Jul 28, 2016 | 21.60 | 22.00 | 21.40 | 21.70 | 4,670 | +0.10(+0.46%) |
Jul 27, 2016 | 21.90 | 22.24 | 21.20 | 21.60 | 3,053 | -0.30(-1.37%) |
Jul 26, 2016 | 22.10 | 22.30 | 21.40 | 21.90 | 2,011 | +0.00(+0.00%) |
Jul 25, 2016 | 22.30 | 22.30 | 21.60 | 21.90 | 1,928 | +0.00(+0.00%) |
Jul 22, 2016 | 21.80 | 22.20 | 21.10 | 21.90 | 2,001 | +0.20(+0.92%) |
Jul 21, 2016 | 22.01 | 22.25 | 21.46 | 21.70 | 2,249 | -0.20(-0.91%) |
Jul 20, 2016 | 21.70 | 22.30 | 21.50 | 21.90 | 2,273 | -0.10(-0.45%) |
Jul 19, 2016 | 21.90 | 22.30 | 21.60 | 22.00 | 4,228 | +0.10(+0.46%) |
Jul 18, 2016 | 22.00 | 22.70 | 21.70 | 21.90 | 4,492 | +0.10(+0.46%) |
Jul 15, 2016 | 21.90 | 24.10 | 21.30 | 21.80 | 8,407 | -0.20(-0.91%) |
Jul 14, 2016 | 22.60 | 22.80 | 21.70 | 22.00 | 4,923 | +0.20(+0.92%) |
Jul 13, 2016 | 21.90 | 23.35 | 20.70 | 21.80 | 10,607 | -0.10(-0.46%) |
Jul 12, 2016 | 21.80 | 22.80 | 21.48 | 21.90 | 8,830 | +0.24(+1.09%) |
Jul 11, 2016 | 21.40 | 22.00 | 21.40 | 21.66 | 2,885 | +0.36(+1.71%) |
Jul 08, 2016 | 21.30 | 21.60 | 21.16 | 21.30 | 3,921 | +0.40(+1.91%) |
Jul 07, 2016 | 20.70 | 21.70 | 20.40 | 20.90 | 10,564 | +0.80(+3.98%) |
Jul 05, 2016 | 20.10 | 20.50 | 19.92 | 20.10 | 2,136 | -0.10(-0.50%) |
Jul 01, 2016 | 19.90 | 20.20 | 20.20 | 20.20 | 3,390 | +0.50(+2.54%) |
Jun 30, 2016 | 20.05 | 20.30 | 19.40 | 19.70 | 3,312 | +0.20(+1.03%) |
Jun 29, 2016 | 19.20 | 19.77 | 18.80 | 19.50 | 3,756 | -0.20(-1.02%) |
Jun 28, 2016 | 19.40 | 20.40 | 18.50 | 19.70 | 3,991 | +0.60(+3.14%) |
Jun 27, 2016 | 20.80 | 20.80 | 18.90 | 19.10 | 7,619 | -1.70(-8.17%) |
Jun 24, 2016 | 20.00 | 21.40 | 20.00 | 20.80 | 6,713 | -0.60(-2.80%) |
Jun 23, 2016 | 21.35 | 22.20 | 21.35 | 21.40 | 4,767 | -0.10(-0.47%) |
Jun 22, 2016 | 21.61 | 22.00 | 21.50 | 21.50 | 3,855 | -0.50(-2.27%) |
Jun 21, 2016 | 21.50 | 22.10 | 21.00 | 22.00 | 3,000 | +0.60(+2.80%) |
Jun 20, 2016 | 21.64 | 22.10 | 21.20 | 21.40 | 2,679 | +0.20(+0.94%) |
Jun 17, 2016 | 21.10 | 22.00 | 20.80 | 21.20 | 8,034 | +0.00(+0.00%) |
Jun 16, 2016 | 20.90 | 21.90 | 20.80 | 21.20 | 2,497 | +0.20(+0.95%) |
Jun 15, 2016 | 21.00 | 21.00 | 20.20 | 21.00 | 2,824 | +0.20(+0.96%) |
Jun 14, 2016 | 21.70 | 21.70 | 20.60 | 20.80 | 6,337 | -0.90(-4.15%) |
Jun 13, 2016 | 21.50 | 22.00 | 21.50 | 21.70 | 3,251 | +0.00(+0.00%) |
Jun 10, 2016 | 21.60 | 21.70 | 21.00 | 21.70 | 3,620 | +0.20(+0.93%) |
Jun 09, 2016 | 21.30 | 21.50 | 21.11 | 21.50 | 8,083 | +0.00(+0.00%) |
Jun 08, 2016 | 21.50 | 22.18 | 21.30 | 21.50 | 8,663 | +0.00(+0.00%) |
Jun 07, 2016 | 21.50 | 22.53 | 21.47 | 21.50 | 7,687 | +0.00(+0.00%) |
Jun 06, 2016 | 21.30 | 22.23 | 21.30 | 21.50 | 7,195 | +0.00(+0.00%) |
Jun 03, 2016 | 21.79 | 22.39 | 21.01 | 21.50 | 3,577 | -0.20(-0.90%) |
Jun 02, 2016 | 21.40 | 22.77 | 21.40 | 21.70 | 2,218 | +0.39(+1.84%) |