Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.99 | 18.26 | 17.80 | 17.96 | 936,769 | -0.16(-0.91%) |
Aug 30, 2016 | 18.16 | 18.47 | 17.92 | 18.13 | 369,171 | +0.06(+0.36%) |
Aug 29, 2016 | 17.75 | 18.08 | 17.68 | 18.06 | 499,432 | +0.22(+1.26%) |
Aug 26, 2016 | 17.93 | 17.99 | 17.72 | 17.84 | 364,765 | +0.01(+0.07%) |
Aug 25, 2016 | 17.84 | 17.87 | 17.71 | 17.82 | 325,704 | +0.03(+0.17%) |
Aug 24, 2016 | 17.95 | 18.01 | 17.68 | 17.80 | 401,809 | -0.15(-0.85%) |
Aug 23, 2016 | 18.23 | 18.32 | 17.85 | 17.95 | 635,203 | -0.22(-1.20%) |
Aug 22, 2016 | 18.20 | 18.43 | 18.03 | 18.17 | 575,032 | -0.12(-0.68%) |
Aug 19, 2016 | 18.51 | 18.60 | 18.15 | 18.29 | 381,649 | -0.22(-1.21%) |
Aug 18, 2016 | 18.81 | 18.90 | 18.40 | 18.51 | 785,346 | +0.11(+0.58%) |
Aug 17, 2016 | 18.24 | 18.43 | 18.04 | 18.41 | 700,307 | +0.22(+1.20%) |
Aug 16, 2016 | 18.39 | 18.47 | 18.16 | 18.19 | 601,786 | -0.20(-1.09%) |
Aug 15, 2016 | 18.46 | 18.57 | 18.30 | 18.39 | 430,929 | +0.07(+0.39%) |
Aug 12, 2016 | 18.23 | 18.40 | 18.07 | 18.32 | 464,789 | +0.22(+1.24%) |
Aug 11, 2016 | 18.24 | 18.25 | 17.94 | 18.10 | 268,075 | +0.01(+0.03%) |
Aug 10, 2016 | 18.29 | 18.39 | 17.87 | 18.09 | 892,736 | -0.21(-1.13%) |
Aug 09, 2016 | 18.60 | 18.66 | 18.16 | 18.30 | 570,792 | -0.28(-1.49%) |
Aug 08, 2016 | 18.44 | 18.70 | 18.41 | 18.57 | 536,170 | +0.37(+2.01%) |
Aug 05, 2016 | 18.39 | 18.42 | 18.14 | 18.21 | 784,912 | -0.06(-0.36%) |
Aug 04, 2016 | 18.27 | 18.74 | 17.88 | 18.27 | 610,021 | -0.15(-0.83%) |
Aug 03, 2016 | 19.23 | 19.23 | 18.29 | 18.43 | 1,188,401 | -0.36(-1.91%) |
Aug 02, 2016 | 19.13 | 19.81 | 18.63 | 18.79 | 838,553 | -0.07(-0.37%) |
Aug 01, 2016 | 18.93 | 19.23 | 18.64 | 18.86 | 406,215 | -0.31(-1.60%) |
Jul 29, 2016 | 18.89 | 19.25 | 18.89 | 19.16 | 317,329 | +0.24(+1.28%) |
Jul 28, 2016 | 18.99 | 19.13 | 18.73 | 18.92 | 528,149 | -0.08(-0.43%) |
Jul 27, 2016 | 19.10 | 19.30 | 18.85 | 19.00 | 400,886 | -0.13(-0.67%) |
Jul 26, 2016 | 19.09 | 19.40 | 18.90 | 19.13 | 420,134 | -0.20(-1.06%) |
Jul 25, 2016 | 19.33 | 19.38 | 19.06 | 19.34 | 515,375 | -0.02(-0.12%) |
Jul 22, 2016 | 19.21 | 19.39 | 19.09 | 19.36 | 327,004 | +0.11(+0.58%) |
Jul 21, 2016 | 19.39 | 19.54 | 19.02 | 19.25 | 737,229 | -0.25(-1.29%) |
Jul 20, 2016 | 19.27 | 19.69 | 19.05 | 19.50 | 773,291 | +0.30(+1.55%) |
Jul 19, 2016 | 18.88 | 19.28 | 18.84 | 19.20 | 408,063 | +0.15(+0.80%) |
Jul 18, 2016 | 19.42 | 19.58 | 18.93 | 19.05 | 619,559 | -0.33(-1.69%) |
Jul 15, 2016 | 19.62 | 19.79 | 19.28 | 19.38 | 486,211 | -0.15(-0.75%) |
Jul 14, 2016 | 19.56 | 19.68 | 19.28 | 19.52 | 568,113 | +0.14(+0.72%) |
Jul 13, 2016 | 19.42 | 19.63 | 19.20 | 19.38 | 673,313 | -0.09(-0.48%) |
Jul 12, 2016 | 19.49 | 19.84 | 19.34 | 19.48 | 871,393 | +0.25(+1.31%) |
Jul 11, 2016 | 19.32 | 19.53 | 18.96 | 19.23 | 617,901 | -0.06(-0.30%) |
Jul 08, 2016 | 19.21 | 19.32 | 19.09 | 19.28 | 428,135 | +0.07(+0.37%) |
Jul 07, 2016 | 19.58 | 19.89 | 18.97 | 19.21 | 625,143 | -0.26(-1.35%) |
Jul 06, 2016 | 19.40 | 19.65 | 18.96 | 19.48 | 1,021,138 | +0.02(+0.12%) |
Jul 05, 2016 | 19.39 | 19.93 | 19.11 | 19.45 | 506,636 | -0.47(-2.38%) |
Jul 01, 2016 | 19.88 | 19.93 | 19.93 | 19.93 | 545,728 | +0.16(+0.83%) |
Jun 30, 2016 | 19.50 | 19.91 | 19.11 | 19.76 | 1,084,600 | +0.30(+1.53%) |
Jun 29, 2016 | 18.90 | 19.51 | 18.86 | 19.47 | 590,108 | +0.64(+3.39%) |
Jun 28, 2016 | 18.69 | 18.88 | 18.30 | 18.83 | 704,673 | +0.40(+2.19%) |
Jun 27, 2016 | 18.60 | 18.60 | 18.20 | 18.42 | 1,727,727 | -0.27(-1.44%) |
Jun 24, 2016 | 18.41 | 18.97 | 18.15 | 18.69 | 860,663 | -0.32(-1.69%) |
Jun 23, 2016 | 18.99 | 19.06 | 18.83 | 19.02 | 746,509 | +0.16(+0.87%) |
Jun 22, 2016 | 18.77 | 19.03 | 18.70 | 18.85 | 1,037,819 | +0.13(+0.72%) |
Jun 21, 2016 | 18.72 | 18.86 | 18.49 | 18.72 | 1,389,924 | +0.00(+0.00%) |
Jun 20, 2016 | 19.66 | 20.01 | 18.70 | 18.72 | 1,603,370 | -0.67(-3.44%) |
Jun 17, 2016 | 19.21 | 19.59 | 19.08 | 19.38 | 6,449,553 | +0.20(+1.07%) |
Jun 16, 2016 | 19.04 | 19.30 | 18.31 | 19.18 | 1,637,699 | -0.05(-0.24%) |
Jun 15, 2016 | 19.21 | 19.37 | 19.08 | 19.23 | 1,917,745 | +0.04(+0.18%) |
Jun 14, 2016 | 19.24 | 19.41 | 19.16 | 19.19 | 3,612,903 | -0.15(-0.79%) |
Jun 13, 2016 | 19.16 | 19.52 | 19.16 | 19.34 | 1,122,149 | -0.03(-0.15%) |
Jun 10, 2016 | 19.42 | 19.69 | 19.28 | 19.37 | 1,240,119 | -0.29(-1.46%) |
Jun 09, 2016 | 19.91 | 20.18 | 19.63 | 19.66 | 1,047,723 | -0.44(-2.18%) |
Jun 08, 2016 | 20.44 | 20.57 | 19.92 | 20.10 | 887,713 | -0.22(-1.07%) |
Jun 07, 2016 | 20.45 | 20.50 | 20.30 | 20.31 | 1,830,386 | +0.01(+0.06%) |
Jun 06, 2016 | 20.17 | 20.32 | 19.80 | 20.30 | 1,271,053 | +0.33(+1.64%) |
Jun 03, 2016 | 20.05 | 20.16 | 19.86 | 19.97 | 1,049,580 | -0.09(-0.47%) |
Jun 02, 2016 | 19.73 | 20.09 | 19.71 | 20.07 | 1,024,845 | +0.29(+1.45%) |