Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.85 | 18.85 | 18.63 | 18.73 | 1,007,401 | -0.08(-0.45%) |
Aug 30, 2016 | 18.83 | 18.85 | 18.57 | 18.81 | 1,137,204 | -0.06(-0.34%) |
Aug 29, 2016 | 18.77 | 18.98 | 18.75 | 18.88 | 630,355 | +0.19(+1.04%) |
Aug 26, 2016 | 18.96 | 19.12 | 18.52 | 18.69 | 682,334 | -0.21(-1.13%) |
Aug 25, 2016 | 18.61 | 18.96 | 18.61 | 18.90 | 621,283 | +0.29(+1.57%) |
Aug 24, 2016 | 18.65 | 18.70 | 18.44 | 18.61 | 638,612 | -0.03(-0.17%) |
Aug 23, 2016 | 18.69 | 18.82 | 18.52 | 18.64 | 790,206 | -0.01(-0.07%) |
Aug 22, 2016 | 18.22 | 18.68 | 18.22 | 18.65 | 860,797 | +0.43(+2.39%) |
Aug 19, 2016 | 18.43 | 18.46 | 18.17 | 18.22 | 614,218 | -0.26(-1.40%) |
Aug 18, 2016 | 18.55 | 18.69 | 18.41 | 18.48 | 536,528 | -0.07(-0.38%) |
Aug 17, 2016 | 18.41 | 18.56 | 18.25 | 18.55 | 674,077 | +0.14(+0.74%) |
Aug 16, 2016 | 18.83 | 18.84 | 18.38 | 18.41 | 522,067 | -0.45(-2.37%) |
Aug 15, 2016 | 19.05 | 19.11 | 18.80 | 18.86 | 540,487 | -0.14(-0.72%) |
Aug 12, 2016 | 18.89 | 19.17 | 18.89 | 19.00 | 638,035 | +0.12(+0.65%) |
Aug 11, 2016 | 19.12 | 19.16 | 18.72 | 18.87 | 577,705 | -0.24(-1.26%) |
Aug 10, 2016 | 19.24 | 19.29 | 19.01 | 19.11 | 435,428 | -0.07(-0.37%) |
Aug 09, 2016 | 19.22 | 19.22 | 19.09 | 19.18 | 407,431 | -0.01(-0.03%) |
Aug 08, 2016 | 19.16 | 19.26 | 19.08 | 19.19 | 537,993 | +0.05(+0.27%) |
Aug 05, 2016 | 19.18 | 19.20 | 19.06 | 19.14 | 449,837 | -0.02(-0.10%) |
Aug 04, 2016 | 19.18 | 19.25 | 19.07 | 19.16 | 349,390 | +0.02(+0.10%) |
Aug 03, 2016 | 19.11 | 19.23 | 18.96 | 19.14 | 691,371 | -0.01(-0.03%) |
Aug 02, 2016 | 19.39 | 19.50 | 19.04 | 19.15 | 852,272 | -0.26(-1.34%) |
Aug 01, 2016 | 19.52 | 19.70 | 19.33 | 19.41 | 847,620 | -0.32(-1.61%) |
Jul 29, 2016 | 19.45 | 19.75 | 19.05 | 19.72 | 964,179 | +0.08(+0.43%) |
Jul 28, 2016 | 19.39 | 19.73 | 19.33 | 19.64 | 904,168 | +0.25(+1.31%) |
Jul 27, 2016 | 19.41 | 19.51 | 19.23 | 19.39 | 1,316,350 | +0.00(+0.00%) |
Jul 26, 2016 | 19.44 | 19.45 | 19.28 | 19.39 | 568,373 | -0.01(-0.03%) |
Jul 25, 2016 | 19.26 | 19.41 | 19.17 | 19.39 | 1,568,455 | +0.18(+0.91%) |
Jul 22, 2016 | 18.83 | 19.26 | 18.83 | 19.22 | 1,233,552 | +0.42(+2.24%) |
Jul 21, 2016 | 18.60 | 18.83 | 18.52 | 18.80 | 848,945 | +0.13(+0.69%) |
Jul 20, 2016 | 18.50 | 18.76 | 18.45 | 18.67 | 748,961 | +0.12(+0.66%) |
Jul 19, 2016 | 18.41 | 18.55 | 18.32 | 18.54 | 596,768 | +0.12(+0.63%) |
Jul 18, 2016 | 18.35 | 18.49 | 18.35 | 18.43 | 427,746 | +0.03(+0.18%) |
Jul 15, 2016 | 18.45 | 18.54 | 18.28 | 18.39 | 447,755 | -0.08(-0.46%) |
Jul 14, 2016 | 18.55 | 18.59 | 18.34 | 18.48 | 431,333 | -0.14(-0.77%) |
Jul 13, 2016 | 18.48 | 18.63 | 18.41 | 18.62 | 552,418 | +0.23(+1.27%) |
Jul 12, 2016 | 18.37 | 18.44 | 18.24 | 18.39 | 815,641 | -0.05(-0.25%) |
Jul 11, 2016 | 18.26 | 18.52 | 18.12 | 18.43 | 718,198 | +0.16(+0.89%) |
Jul 08, 2016 | 18.10 | 18.30 | 18.05 | 18.27 | 722,338 | +0.28(+1.55%) |
Jul 07, 2016 | 18.09 | 18.16 | 17.82 | 17.99 | 976,181 | -0.15(-0.82%) |
Jul 06, 2016 | 18.15 | 18.25 | 18.01 | 18.14 | 418,396 | -0.06(-0.32%) |
Jul 05, 2016 | 17.97 | 18.28 | 17.97 | 18.20 | 555,840 | +0.18(+1.00%) |
Jul 01, 2016 | 18.06 | 18.02 | 18.02 | 18.02 | 548,663 | +0.03(+0.14%) |
Jun 30, 2016 | 17.90 | 17.99 | 17.77 | 17.99 | 672,420 | +0.12(+0.65%) |
Jun 29, 2016 | 17.79 | 18.01 | 17.79 | 17.88 | 418,498 | +0.17(+0.98%) |
Jun 28, 2016 | 17.51 | 17.76 | 17.42 | 17.70 | 439,470 | +0.37(+2.11%) |
Jun 27, 2016 | 17.14 | 17.40 | 16.96 | 17.34 | 756,261 | +0.12(+0.67%) |
Jun 24, 2016 | 17.01 | 17.32 | 16.83 | 17.22 | 872,272 | -0.03(-0.15%) |
Jun 23, 2016 | 17.22 | 17.33 | 17.22 | 17.25 | 570,295 | +0.05(+0.30%) |
Jun 22, 2016 | 17.40 | 17.44 | 17.14 | 17.20 | 578,184 | -0.17(-0.96%) |
Jun 21, 2016 | 17.51 | 17.51 | 17.35 | 17.36 | 684,761 | -0.07(-0.40%) |
Jun 20, 2016 | 17.47 | 17.60 | 17.41 | 17.43 | 385,225 | +0.08(+0.44%) |
Jun 17, 2016 | 17.34 | 17.48 | 17.23 | 17.36 | 1,229,999 | -0.02(-0.11%) |
Jun 16, 2016 | 17.27 | 17.41 | 17.17 | 17.38 | 716,598 | +0.03(+0.15%) |
Jun 15, 2016 | 17.23 | 17.44 | 17.23 | 17.35 | 928,943 | +0.10(+0.56%) |
Jun 14, 2016 | 17.18 | 17.25 | 16.88 | 17.25 | 2,122,514 | +0.31(+1.82%) |
Jun 13, 2016 | 16.91 | 17.40 | 16.66 | 16.95 | 2,630,600 | +0.44(+2.64%) |
Jun 10, 2016 | 16.75 | 16.80 | 16.42 | 16.51 | 1,813,514 | -0.28(-1.68%) |
Jun 09, 2016 | 17.52 | 17.73 | 16.71 | 16.79 | 4,938,532 | -0.79(-4.49%) |
Jun 08, 2016 | 17.86 | 19.26 | 17.45 | 17.58 | 1,937,045 | -0.28(-1.58%) |
Jun 07, 2016 | 17.77 | 17.90 | 17.74 | 17.86 | 523,794 | +0.13(+0.76%) |
Jun 06, 2016 | 17.83 | 17.95 | 17.63 | 17.73 | 366,291 | -0.13(-0.75%) |
Jun 03, 2016 | 17.74 | 17.90 | 17.68 | 17.86 | 459,446 | +0.22(+1.24%) |
Jun 02, 2016 | 17.40 | 17.67 | 17.40 | 17.65 | 492,105 | +0.18(+1.03%) |