Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.92 | 19.94 | 19.53 | 19.83 | 154,056 | -0.04(-0.20%) |
Aug 30, 2016 | 19.77 | 20.07 | 19.72 | 19.87 | 195,496 | +0.15(+0.76%) |
Aug 29, 2016 | 19.63 | 19.88 | 19.51 | 19.72 | 74,911 | +0.08(+0.41%) |
Aug 26, 2016 | 19.81 | 20.04 | 19.58 | 19.64 | 120,537 | -0.11(-0.56%) |
Aug 25, 2016 | 19.35 | 19.91 | 19.35 | 19.75 | 214,096 | +0.27(+1.39%) |
Aug 24, 2016 | 19.59 | 19.79 | 19.29 | 19.48 | 146,983 | -0.18(-0.92%) |
Aug 23, 2016 | 19.75 | 20.03 | 19.66 | 19.66 | 160,958 | +0.07(+0.36%) |
Aug 22, 2016 | 19.85 | 19.96 | 19.57 | 19.59 | 110,022 | -0.27(-1.36%) |
Aug 19, 2016 | 19.57 | 19.88 | 19.07 | 19.86 | 279,827 | +0.11(+0.56%) |
Aug 18, 2016 | 19.62 | 19.94 | 19.50 | 19.75 | 246,042 | +0.16(+0.82%) |
Aug 17, 2016 | 19.77 | 19.82 | 19.46 | 19.59 | 345,814 | -0.12(-0.61%) |
Aug 16, 2016 | 20.46 | 20.63 | 19.71 | 19.71 | 403,302 | -0.75(-3.67%) |
Aug 15, 2016 | 20.42 | 20.71 | 20.39 | 20.46 | 140,251 | +0.04(+0.20%) |
Aug 12, 2016 | 20.31 | 20.53 | 20.27 | 20.42 | 112,873 | +0.04(+0.20%) |
Aug 11, 2016 | 20.27 | 20.61 | 20.25 | 20.38 | 212,273 | +0.21(+1.04%) |
Aug 10, 2016 | 20.43 | 20.55 | 20.11 | 20.17 | 152,606 | -0.26(-1.27%) |
Aug 09, 2016 | 20.29 | 20.80 | 20.27 | 20.43 | 342,083 | +0.04(+0.20%) |
Aug 08, 2016 | 20.29 | 20.54 | 20.21 | 20.39 | 460,920 | +0.15(+0.74%) |
Aug 05, 2016 | 20.24 | 20.50 | 20.17 | 20.24 | 431,091 | +0.20(+1.00%) |
Aug 04, 2016 | 20.25 | 20.48 | 19.91 | 20.04 | 412,713 | -0.13(-0.64%) |
Aug 03, 2016 | 19.49 | 20.26 | 19.29 | 20.17 | 496,245 | +0.54(+2.75%) |
Aug 02, 2016 | 19.90 | 20.00 | 19.56 | 19.63 | 311,078 | -0.32(-1.60%) |
Aug 01, 2016 | 20.17 | 20.46 | 19.85 | 19.95 | 354,677 | -0.25(-1.24%) |
Jul 29, 2016 | 19.95 | 20.42 | 19.95 | 20.20 | 593,535 | +0.26(+1.30%) |
Jul 28, 2016 | 20.30 | 20.48 | 19.49 | 19.94 | 549,150 | -0.30(-1.48%) |
Jul 27, 2016 | 20.10 | 20.90 | 19.93 | 20.24 | 582,636 | +0.24(+1.20%) |
Jul 26, 2016 | 21.64 | 22.03 | 19.37 | 20.00 | 1,506,409 | +0.21(+1.06%) |
Jul 25, 2016 | 19.39 | 19.89 | 19.35 | 19.79 | 517,098 | +0.40(+2.06%) |
Jul 22, 2016 | 19.10 | 19.58 | 19.03 | 19.39 | 161,699 | +0.36(+1.89%) |
Jul 21, 2016 | 19.38 | 19.56 | 18.85 | 19.03 | 141,569 | -0.28(-1.45%) |
Jul 20, 2016 | 18.86 | 19.33 | 18.69 | 19.31 | 211,401 | +0.55(+2.93%) |
Jul 19, 2016 | 18.98 | 18.99 | 18.57 | 18.76 | 98,617 | -0.18(-0.95%) |
Jul 18, 2016 | 18.99 | 19.22 | 18.81 | 18.94 | 143,757 | +0.01(+0.05%) |
Jul 15, 2016 | 19.05 | 19.07 | 18.76 | 18.93 | 123,220 | +0.02(+0.11%) |
Jul 14, 2016 | 19.19 | 19.38 | 18.88 | 18.91 | 148,847 | -0.16(-0.84%) |
Jul 13, 2016 | 19.36 | 19.39 | 18.79 | 19.07 | 230,234 | -0.15(-0.78%) |
Jul 12, 2016 | 19.19 | 19.41 | 19.06 | 19.22 | 157,624 | +0.22(+1.16%) |
Jul 11, 2016 | 18.88 | 19.08 | 18.78 | 19.00 | 152,230 | +0.22(+1.17%) |
Jul 08, 2016 | 18.27 | 18.95 | 17.95 | 18.78 | 260,708 | +0.83(+4.62%) |
Jul 07, 2016 | 17.69 | 18.22 | 17.69 | 17.95 | 262,653 | +0.32(+1.82%) |
Jul 06, 2016 | 17.08 | 17.88 | 17.08 | 17.63 | 190,378 | +0.49(+2.86%) |
Jul 05, 2016 | 17.33 | 17.60 | 16.88 | 17.14 | 173,088 | -0.45(-2.56%) |
Jul 01, 2016 | 16.99 | 17.59 | 17.59 | 17.59 | 354,900 | +0.62(+3.65%) |
Jun 30, 2016 | 16.58 | 17.01 | 16.32 | 16.97 | 286,705 | +0.46(+2.79%) |
Jun 29, 2016 | 16.30 | 16.64 | 16.30 | 16.51 | 303,155 | +0.21(+1.29%) |
Jun 28, 2016 | 16.46 | 16.54 | 16.09 | 16.30 | 345,582 | +0.10(+0.62%) |
Jun 27, 2016 | 16.15 | 16.20 | 15.49 | 16.20 | 384,881 | -0.31(-1.88%) |
Jun 24, 2016 | 16.33 | 16.59 | 15.86 | 16.51 | 734,613 | -0.88(-5.06%) |
Jun 23, 2016 | 16.90 | 18.06 | 16.75 | 17.39 | 748,380 | +0.74(+4.44%) |
Jun 22, 2016 | 16.61 | 16.86 | 16.32 | 16.65 | 250,107 | +0.10(+0.60%) |
Jun 21, 2016 | 16.08 | 16.60 | 15.99 | 16.55 | 489,677 | +0.34(+2.10%) |
Jun 20, 2016 | 16.05 | 16.95 | 15.84 | 16.21 | 484,376 | +0.46(+2.92%) |
Jun 17, 2016 | 15.85 | 15.97 | 15.67 | 15.75 | 311,297 | -0.15(-0.94%) |
Jun 16, 2016 | 16.02 | 16.02 | 15.57 | 15.90 | 300,062 | -0.33(-2.03%) |
Jun 15, 2016 | 16.15 | 16.59 | 16.11 | 16.23 | 213,844 | +0.07(+0.43%) |
Jun 14, 2016 | 16.25 | 16.41 | 15.94 | 16.16 | 243,418 | -0.17(-1.04%) |
Jun 13, 2016 | 16.49 | 16.60 | 16.24 | 16.33 | 185,806 | -0.20(-1.21%) |
Jun 10, 2016 | 16.45 | 16.72 | 16.35 | 16.53 | 195,682 | -0.16(-0.96%) |
Jun 09, 2016 | 16.60 | 16.83 | 16.40 | 16.69 | 224,807 | -0.07(-0.42%) |
Jun 08, 2016 | 16.53 | 16.81 | 16.20 | 16.76 | 161,171 | +0.25(+1.51%) |
Jun 07, 2016 | 16.47 | 16.58 | 16.18 | 16.51 | 178,770 | +0.13(+0.79%) |
Jun 06, 2016 | 16.63 | 16.74 | 16.19 | 16.38 | 199,056 | -0.28(-1.68%) |
Jun 03, 2016 | 16.53 | 17.01 | 16.44 | 16.66 | 194,260 | +0.10(+0.60%) |
Jun 02, 2016 | 16.66 | 16.88 | 16.38 | 16.56 | 257,425 | -0.13(-0.78%) |