Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.00 | 16.66 | 14.80 | 14.92 | 111,174 | -1.10(-6.87%) |
Aug 30, 2016 | 16.01 | 16.19 | 15.89 | 16.02 | 19,069 | +0.01(+0.06%) |
Aug 29, 2016 | 15.90 | 16.23 | 15.79 | 16.01 | 24,488 | -0.01(-0.06%) |
Aug 26, 2016 | 16.75 | 16.80 | 16.00 | 16.02 | 71,639 | -0.68(-4.07%) |
Aug 25, 2016 | 16.73 | 16.79 | 16.59 | 16.70 | 21,639 | +0.06(+0.36%) |
Aug 24, 2016 | 16.75 | 16.82 | 16.56 | 16.64 | 22,923 | -0.11(-0.66%) |
Aug 23, 2016 | 16.50 | 16.78 | 16.50 | 16.75 | 25,528 | +0.05(+0.30%) |
Aug 22, 2016 | 16.00 | 16.75 | 15.98 | 16.70 | 58,623 | +0.86(+5.43%) |
Aug 19, 2016 | 15.94 | 15.99 | 15.71 | 15.84 | 35,538 | +0.14(+0.89%) |
Aug 18, 2016 | 15.90 | 15.99 | 15.26 | 15.70 | 433,180 | -1.49(-8.67%) |
Aug 17, 2016 | 17.46 | 17.59 | 17.01 | 17.19 | 4,410 | -0.31(-1.77%) |
Aug 16, 2016 | 17.77 | 17.98 | 17.48 | 17.50 | 6,219 | -0.41(-2.29%) |
Aug 15, 2016 | 17.50 | 18.00 | 17.50 | 17.91 | 2,781 | +0.00(+0.00%) |
Aug 12, 2016 | 17.41 | 18.03 | 17.41 | 17.91 | 3,691 | +0.16(+0.90%) |
Aug 11, 2016 | 18.28 | 18.28 | 17.75 | 17.75 | 7,143 | +0.05(+0.28%) |
Aug 10, 2016 | 18.94 | 18.94 | 17.62 | 17.70 | 15,689 | -1.30(-6.84%) |
Aug 09, 2016 | 19.02 | 19.02 | 18.92 | 19.00 | 2,416 | -0.07(-0.37%) |
Aug 08, 2016 | 19.11 | 19.30 | 19.05 | 19.07 | 5,803 | -0.41(-2.10%) |
Aug 05, 2016 | 19.31 | 20.18 | 19.22 | 19.48 | 5,122 | +0.17(+0.88%) |
Aug 04, 2016 | 19.81 | 19.81 | 19.31 | 19.31 | 4,360 | -0.25(-1.28%) |
Aug 03, 2016 | 19.85 | 19.85 | 19.42 | 19.56 | 7,432 | -0.16(-0.81%) |
Aug 02, 2016 | 20.63 | 20.63 | 19.61 | 19.72 | 6,314 | -0.74(-3.62%) |
Aug 01, 2016 | 19.68 | 20.49 | 19.68 | 20.46 | 60,703 | +1.01(+5.19%) |
Jul 29, 2016 | 19.78 | 20.05 | 19.43 | 19.45 | 11,716 | -0.56(-2.80%) |
Jul 28, 2016 | 19.06 | 20.09 | 19.06 | 20.01 | 6,829 | +0.24(+1.21%) |
Jul 27, 2016 | 19.13 | 19.89 | 19.00 | 19.77 | 22,803 | +0.50(+2.59%) |
Jul 26, 2016 | 19.10 | 19.27 | 19.08 | 19.27 | 4,146 | -0.07(-0.36%) |
Jul 25, 2016 | 19.28 | 19.34 | 19.12 | 19.34 | 5,676 | +0.15(+0.78%) |
Jul 22, 2016 | 19.00 | 19.34 | 19.00 | 19.19 | 3,409 | +0.09(+0.47%) |
Jul 21, 2016 | 19.17 | 19.17 | 18.95 | 19.10 | 1,561 | +0.11(+0.58%) |
Jul 20, 2016 | 18.82 | 19.11 | 18.81 | 18.99 | 12,163 | +0.19(+1.01%) |
Jul 19, 2016 | 18.96 | 19.52 | 18.58 | 18.80 | 18,226 | -0.60(-3.09%) |
Jul 18, 2016 | 18.54 | 19.50 | 18.54 | 19.40 | 5,407 | -0.16(-0.82%) |
Jul 15, 2016 | 19.25 | 19.56 | 19.08 | 19.56 | 4,964 | +0.58(+3.06%) |
Jul 14, 2016 | 19.15 | 19.62 | 18.81 | 18.98 | 5,155 | -0.40(-2.06%) |
Jul 13, 2016 | 20.10 | 20.10 | 19.22 | 19.38 | 7,357 | -0.66(-3.29%) |
Jul 12, 2016 | 19.52 | 20.33 | 18.97 | 20.04 | 16,189 | +0.67(+3.46%) |
Jul 11, 2016 | 18.71 | 19.62 | 18.60 | 19.37 | 11,705 | +0.87(+4.70%) |
Jul 08, 2016 | 19.25 | 19.04 | 18.10 | 18.50 | 17,293 | -0.54(-2.84%) |
Jul 07, 2016 | 19.66 | 19.70 | 18.66 | 19.04 | 7,983 | -1.04(-5.18%) |
Jul 05, 2016 | 20.18 | 20.18 | 19.77 | 20.08 | 14,139 | +0.17(+0.85%) |
Jul 01, 2016 | 19.90 | 19.91 | 19.91 | 19.91 | 14,300 | +0.09(+0.45%) |
Jun 30, 2016 | 18.55 | 20.11 | 18.55 | 19.82 | 21,527 | +1.10(+5.88%) |
Jun 29, 2016 | 18.75 | 18.98 | 18.65 | 18.72 | 10,863 | +0.15(+0.81%) |
Jun 28, 2016 | 17.70 | 18.79 | 17.58 | 18.57 | 17,261 | +0.27(+1.48%) |
Jun 27, 2016 | 17.60 | 18.80 | 17.60 | 18.30 | 21,062 | +0.40(+2.23%) |
Jun 24, 2016 | 18.60 | 18.99 | 17.66 | 17.90 | 324,972 | -0.89(-4.74%) |
Jun 23, 2016 | 19.95 | 19.95 | 18.79 | 18.79 | 20,920 | -0.64(-3.29%) |
Jun 22, 2016 | 19.97 | 19.97 | 18.56 | 19.43 | 18,782 | -0.72(-3.57%) |
Jun 21, 2016 | 19.79 | 20.22 | 19.79 | 20.15 | 12,898 | +0.54(+2.75%) |
Jun 20, 2016 | 19.20 | 20.21 | 19.20 | 19.61 | 21,944 | +0.16(+0.82%) |
Jun 17, 2016 | 18.80 | 19.74 | 18.61 | 19.45 | 86,901 | -0.69(-3.43%) |
Jun 16, 2016 | 20.24 | 20.61 | 19.27 | 20.14 | 21,463 | -0.25(-1.23%) |
Jun 15, 2016 | 21.17 | 21.26 | 20.30 | 20.39 | 16,631 | -0.63(-3.00%) |
Jun 14, 2016 | 20.46 | 21.57 | 20.46 | 21.02 | 7,693 | +0.19(+0.91%) |
Jun 13, 2016 | 22.60 | 22.60 | 20.83 | 20.83 | 22,461 | -1.67(-7.42%) |
Jun 10, 2016 | 22.26 | 22.58 | 22.00 | 22.50 | 6,661 | +0.09(+0.42%) |
Jun 09, 2016 | 22.79 | 22.79 | 21.48 | 22.41 | 11,860 | -0.59(-2.59%) |
Jun 08, 2016 | 23.00 | 23.10 | 22.47 | 23.00 | 16,446 | -0.04(-0.17%) |
Jun 07, 2016 | 23.00 | 23.04 | 22.72 | 23.04 | 22,115 | +0.08(+0.35%) |
Jun 06, 2016 | 22.74 | 22.99 | 22.39 | 22.96 | 25,143 | +0.00(+0.00%) |
Jun 03, 2016 | 22.38 | 23.05 | 22.38 | 22.96 | 7,220 | -0.06(-0.26%) |
Jun 02, 2016 | 21.27 | 23.10 | 21.27 | 23.02 | 22,551 | +1.78(+8.38%) |