Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.71 | 18.73 | 18.54 | 18.60 | 5,373,745 | +0.01(+0.07%) |
Aug 30, 2016 | 18.71 | 18.76 | 18.53 | 18.59 | 6,562,618 | -0.25(-1.32%) |
Aug 29, 2016 | 18.78 | 18.88 | 18.76 | 18.83 | 2,227,883 | +0.03(+0.16%) |
Aug 26, 2016 | 18.93 | 19.11 | 18.72 | 18.80 | 5,710,810 | -0.07(-0.35%) |
Aug 25, 2016 | 19.01 | 19.02 | 18.85 | 18.87 | 3,632,418 | -0.17(-0.89%) |
Aug 24, 2016 | 19.06 | 19.10 | 19.00 | 19.04 | 5,086,373 | -0.01(-0.03%) |
Aug 23, 2016 | 19.18 | 19.22 | 19.03 | 19.05 | 4,057,284 | +0.05(+0.26%) |
Aug 22, 2016 | 18.93 | 19.02 | 18.87 | 19.00 | 5,029,973 | +0.00(+0.00%) |
Aug 19, 2016 | 18.97 | 19.03 | 18.86 | 19.00 | 5,580,766 | -0.22(-1.17%) |
Aug 18, 2016 | 19.03 | 19.23 | 19.01 | 19.22 | 4,654,331 | +0.20(+1.05%) |
Aug 17, 2016 | 19.06 | 19.07 | 18.86 | 19.02 | 3,722,956 | +0.09(+0.45%) |
Aug 16, 2016 | 18.93 | 19.03 | 18.89 | 18.94 | 6,037,047 | -0.08(-0.41%) |
Aug 15, 2016 | 18.94 | 19.07 | 18.93 | 19.02 | 7,003,150 | +0.08(+0.42%) |
Aug 12, 2016 | 19.04 | 19.10 | 18.92 | 18.94 | 3,352,219 | -0.01(-0.06%) |
Aug 11, 2016 | 18.75 | 19.01 | 18.71 | 18.95 | 5,592,123 | +0.29(+1.53%) |
Aug 10, 2016 | 18.66 | 18.72 | 18.59 | 18.66 | 5,504,537 | -0.07(-0.36%) |
Aug 09, 2016 | 18.58 | 18.78 | 18.56 | 18.73 | 5,839,496 | -0.03(-0.16%) |
Aug 08, 2016 | 18.63 | 18.82 | 18.62 | 18.76 | 8,055,952 | -0.12(-0.64%) |
Aug 05, 2016 | 18.78 | 18.92 | 18.74 | 18.88 | 5,430,436 | +0.04(+0.23%) |
Aug 04, 2016 | 18.78 | 18.88 | 18.69 | 18.84 | 7,470,605 | -0.08(-0.45%) |
Aug 03, 2016 | 18.61 | 18.94 | 18.60 | 18.93 | 10,377,815 | +0.25(+1.33%) |
Aug 02, 2016 | 18.63 | 18.69 | 18.54 | 18.68 | 6,143,939 | +0.02(+0.10%) |
Aug 01, 2016 | 18.64 | 18.83 | 18.62 | 18.66 | 4,234,580 | -0.09(-0.49%) |
Jul 29, 2016 | 18.61 | 18.83 | 18.52 | 18.75 | 4,381,243 | +0.07(+0.36%) |
Jul 28, 2016 | 18.73 | 18.74 | 18.59 | 18.68 | 6,506,330 | -0.20(-1.06%) |
Jul 27, 2016 | 18.93 | 18.98 | 18.71 | 18.88 | 5,011,800 | +0.04(+0.23%) |
Jul 26, 2016 | 18.92 | 18.99 | 18.74 | 18.84 | 4,595,823 | -0.17(-0.89%) |
Jul 25, 2016 | 18.93 | 19.07 | 18.89 | 19.01 | 6,195,856 | -0.01(-0.03%) |
Jul 22, 2016 | 18.97 | 19.09 | 18.95 | 19.02 | 11,568,152 | +0.75(+4.08%) |
Jul 21, 2016 | 18.18 | 18.39 | 18.15 | 18.27 | 5,923,826 | -0.04(-0.20%) |
Jul 20, 2016 | 18.25 | 18.35 | 18.18 | 18.31 | 4,844,193 | +0.13(+0.70%) |
Jul 19, 2016 | 18.27 | 18.33 | 18.12 | 18.18 | 9,350,452 | -0.32(-1.74%) |
Jul 18, 2016 | 18.46 | 18.56 | 18.35 | 18.50 | 8,669,483 | -0.10(-0.52%) |
Jul 15, 2016 | 18.56 | 18.63 | 18.48 | 18.60 | 6,901,190 | -0.04(-0.20%) |
Jul 14, 2016 | 18.73 | 18.75 | 18.54 | 18.63 | 7,654,086 | +0.07(+0.36%) |
Jul 13, 2016 | 18.59 | 18.81 | 18.57 | 18.57 | 9,652,421 | -0.18(-0.97%) |
Jul 12, 2016 | 18.43 | 18.81 | 18.35 | 18.75 | 17,230,156 | +0.27(+1.44%) |
Jul 11, 2016 | 18.28 | 18.56 | 18.25 | 18.48 | 8,986,920 | +0.30(+1.63%) |
Jul 08, 2016 | 18.26 | 17.97 | 17.97 | 18.18 | 5,997,117 | +0.22(+1.22%) |
Jul 07, 2016 | 18.21 | 18.22 | 17.89 | 17.97 | 6,434,262 | -0.38(-2.05%) |
Jul 05, 2016 | 18.29 | 18.46 | 18.28 | 18.34 | 7,291,530 | -0.38(-2.01%) |
Jul 01, 2016 | 18.66 | 18.72 | 18.72 | 18.72 | 5,510,308 | -0.02(-0.13%) |
Jun 30, 2016 | 18.28 | 18.74 | 18.23 | 18.74 | 10,354,166 | +0.47(+2.56%) |
Jun 29, 2016 | 18.41 | 18.51 | 18.23 | 18.28 | 14,763,883 | +0.28(+1.55%) |
Jun 28, 2016 | 18.05 | 18.05 | 17.78 | 18.00 | 16,708,221 | +0.82(+4.77%) |
Jun 27, 2016 | 17.36 | 17.48 | 16.94 | 17.18 | 30,342,378 | -1.13(-6.17%) |
Jun 24, 2016 | 18.06 | 18.68 | 18.05 | 18.31 | 27,730,134 | -1.40(-7.08%) |
Jun 23, 2016 | 19.82 | 19.83 | 19.50 | 19.70 | 10,184,857 | +0.27(+1.41%) |
Jun 22, 2016 | 19.45 | 19.70 | 19.42 | 19.43 | 8,251,316 | +0.11(+0.57%) |
Jun 21, 2016 | 19.27 | 19.46 | 19.19 | 19.32 | 7,395,969 | -0.02(-0.09%) |
Jun 20, 2016 | 19.57 | 19.62 | 19.31 | 19.34 | 11,178,991 | +0.58(+3.11%) |
Jun 17, 2016 | 18.63 | 18.77 | 18.48 | 18.76 | 9,792,065 | +0.26(+1.41%) |
Jun 16, 2016 | 18.15 | 18.51 | 17.97 | 18.49 | 11,261,790 | +0.07(+0.40%) |
Jun 15, 2016 | 18.53 | 18.65 | 18.38 | 18.42 | 8,040,175 | +0.02(+0.13%) |
Jun 14, 2016 | 18.42 | 18.49 | 18.19 | 18.40 | 13,982,183 | -0.19(-1.04%) |
Jun 13, 2016 | 18.51 | 18.66 | 18.51 | 18.59 | 13,297,555 | -0.32(-1.70%) |
Jun 10, 2016 | 18.93 | 19.04 | 18.81 | 18.91 | 10,387,349 | -0.63(-3.23%) |
Jun 09, 2016 | 19.73 | 19.78 | 19.49 | 19.54 | 7,292,298 | -0.45(-2.25%) |
Jun 08, 2016 | 19.99 | 20.06 | 19.93 | 19.99 | 5,082,902 | -0.13(-0.62%) |
Jun 07, 2016 | 20.03 | 20.17 | 20.02 | 20.12 | 5,202,497 | +0.10(+0.48%) |
Jun 06, 2016 | 19.88 | 20.08 | 19.88 | 20.02 | 5,533,751 | +0.11(+0.58%) |
Jun 03, 2016 | 19.84 | 19.91 | 19.69 | 19.91 | 3,511,256 | +0.02(+0.09%) |
Jun 02, 2016 | 19.75 | 19.90 | 19.72 | 19.89 | 5,356,410 | +0.05(+0.27%) |