Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.70 | 17.80 | 17.69 | 17.72 | 4,346,259 | +0.05(+0.28%) |
Aug 30, 2016 | 17.80 | 17.86 | 17.64 | 17.67 | 10,113,451 | -0.23(-1.28%) |
Aug 29, 2016 | 17.68 | 17.93 | 17.66 | 17.90 | 6,198,842 | +0.18(+1.02%) |
Aug 26, 2016 | 17.80 | 18.12 | 17.62 | 17.72 | 16,056,767 | +0.09(+0.51%) |
Aug 25, 2016 | 17.61 | 17.70 | 17.60 | 17.63 | 6,660,932 | +0.01(+0.06%) |
Aug 24, 2016 | 17.77 | 17.78 | 17.60 | 17.62 | 11,818,105 | -0.31(-1.73%) |
Aug 23, 2016 | 18.05 | 18.10 | 17.91 | 17.93 | 8,260,914 | -0.04(-0.22%) |
Aug 22, 2016 | 18.01 | 18.03 | 17.90 | 17.97 | 12,278,880 | -0.38(-2.07%) |
Aug 19, 2016 | 18.40 | 18.48 | 18.33 | 18.35 | 11,493,367 | -0.42(-2.24%) |
Aug 18, 2016 | 18.79 | 18.85 | 18.70 | 18.77 | 6,256,898 | +0.09(+0.48%) |
Aug 17, 2016 | 18.72 | 18.82 | 18.41 | 18.68 | 14,614,074 | -0.14(-0.74%) |
Aug 16, 2016 | 18.77 | 18.95 | 18.73 | 18.82 | 9,690,771 | -0.01(-0.05%) |
Aug 15, 2016 | 18.77 | 18.89 | 18.76 | 18.83 | 4,448,341 | +0.11(+0.59%) |
Aug 12, 2016 | 19.15 | 19.19 | 18.68 | 18.72 | 9,836,783 | -0.24(-1.27%) |
Aug 11, 2016 | 19.16 | 19.26 | 18.95 | 18.96 | 8,105,140 | -0.20(-1.04%) |
Aug 10, 2016 | 19.29 | 19.32 | 19.13 | 19.16 | 8,651,045 | +0.29(+1.54%) |
Aug 09, 2016 | 18.85 | 18.89 | 18.78 | 18.87 | 4,752,491 | +0.13(+0.69%) |
Aug 08, 2016 | 18.76 | 18.88 | 18.73 | 18.74 | 6,084,219 | +0.03(+0.16%) |
Aug 05, 2016 | 18.93 | 18.93 | 18.71 | 18.71 | 15,087,843 | -0.64(-3.31%) |
Aug 04, 2016 | 19.28 | 19.45 | 19.27 | 19.35 | 5,468,141 | -0.03(-0.15%) |
Aug 03, 2016 | 19.52 | 19.52 | 19.35 | 19.38 | 7,128,355 | -0.22(-1.12%) |
Aug 02, 2016 | 19.65 | 19.71 | 19.56 | 19.60 | 9,387,541 | +0.17(+0.87%) |
Aug 01, 2016 | 19.45 | 19.55 | 19.35 | 19.43 | 11,589,365 | +0.08(+0.41%) |
Jul 29, 2016 | 19.26 | 19.39 | 19.09 | 19.35 | 14,664,731 | +0.14(+0.73%) |
Jul 28, 2016 | 19.30 | 19.34 | 19.10 | 19.21 | 9,654,443 | -0.16(-0.83%) |
Jul 27, 2016 | 19.02 | 19.40 | 18.80 | 19.37 | 20,047,416 | +0.71(+3.80%) |
Jul 26, 2016 | 18.67 | 18.71 | 18.63 | 18.66 | 4,110,580 | +0.12(+0.65%) |
Jul 25, 2016 | 18.49 | 18.73 | 18.34 | 18.54 | 8,638,942 | -0.13(-0.70%) |
Jul 22, 2016 | 18.67 | 18.74 | 18.59 | 18.67 | 6,826,043 | -0.21(-1.11%) |
Jul 21, 2016 | 18.37 | 18.89 | 18.36 | 18.88 | 12,845,533 | +0.46(+2.50%) |
Jul 20, 2016 | 18.49 | 18.62 | 18.39 | 18.42 | 13,490,614 | -0.50(-2.64%) |
Jul 19, 2016 | 18.91 | 19.02 | 18.89 | 18.92 | 5,246,018 | -0.18(-0.94%) |
Jul 18, 2016 | 18.93 | 19.12 | 18.92 | 19.10 | 8,619,017 | +0.02(+0.10%) |
Jul 15, 2016 | 19.10 | 19.18 | 19.01 | 19.08 | 11,279,585 | -0.17(-0.88%) |
Jul 14, 2016 | 19.11 | 19.30 | 19.10 | 19.25 | 10,881,223 | -0.14(-0.72%) |
Jul 13, 2016 | 19.32 | 19.40 | 19.16 | 19.39 | 9,449,688 | +0.30(+1.57%) |
Jul 12, 2016 | 19.35 | 19.43 | 18.97 | 19.09 | 21,184,116 | -0.21(-1.09%) |
Jul 11, 2016 | 19.25 | 19.45 | 19.22 | 19.30 | 20,218,710 | +0.08(+0.42%) |
Jul 08, 2016 | 18.88 | 19.22 | 18.71 | 19.22 | 20,102,876 | +0.51(+2.73%) |
Jul 07, 2016 | 18.89 | 18.90 | 18.50 | 18.71 | 19,035,336 | -0.39(-2.04%) |
Jul 06, 2016 | 18.99 | 19.24 | 18.88 | 19.10 | 23,764,976 | +0.12(+0.63%) |
Jul 05, 2016 | 18.87 | 19.08 | 18.67 | 18.98 | 28,625,104 | +0.24(+1.28%) |
Jul 01, 2016 | 18.28 | 18.74 | 18.74 | 18.74 | 29,989,500 | +0.88(+4.90%) |
Jun 30, 2016 | 17.53 | 17.90 | 17.46 | 17.86 | 18,414,624 | +0.49(+2.85%) |
Jun 29, 2016 | 17.34 | 17.52 | 17.29 | 17.37 | 13,956,877 | +0.46(+2.72%) |
Jun 28, 2016 | 16.90 | 16.97 | 16.85 | 16.91 | 6,759,611 | +0.04(+0.24%) |
Jun 27, 2016 | 16.91 | 16.93 | 16.78 | 16.87 | 8,982,286 | -0.02(-0.12%) |
Jun 24, 2016 | 17.05 | 17.07 | 16.80 | 16.89 | 16,614,223 | +0.40(+2.43%) |
Jun 23, 2016 | 16.45 | 16.52 | 16.43 | 16.49 | 7,467,188 | +0.07(+0.43%) |
Jun 22, 2016 | 16.41 | 16.48 | 16.39 | 16.42 | 4,521,786 | +0.04(+0.24%) |
Jun 21, 2016 | 16.47 | 16.50 | 16.32 | 16.38 | 6,640,817 | -0.27(-1.62%) |
Jun 20, 2016 | 16.51 | 16.69 | 16.49 | 16.65 | 7,317,134 | +0.05(+0.30%) |
Jun 17, 2016 | 16.60 | 16.62 | 16.39 | 16.60 | 14,781,427 | +0.29(+1.78%) |
Jun 16, 2016 | 16.89 | 16.92 | 16.30 | 16.31 | 36,346,648 | -0.38(-2.28%) |
Jun 15, 2016 | 16.61 | 16.75 | 16.57 | 16.69 | 11,247,402 | +0.15(+0.91%) |
Jun 14, 2016 | 16.60 | 16.60 | 16.45 | 16.54 | 7,611,925 | -0.04(-0.24%) |
Jun 13, 2016 | 16.53 | 16.60 | 16.46 | 16.58 | 7,798,649 | +0.09(+0.55%) |
Jun 10, 2016 | 16.47 | 16.53 | 16.36 | 16.49 | 11,215,081 | +0.02(+0.12%) |
Jun 09, 2016 | 16.24 | 16.48 | 16.22 | 16.47 | 12,578,578 | +0.26(+1.60%) |
Jun 08, 2016 | 16.16 | 16.26 | 16.10 | 16.21 | 14,498,445 | +0.61(+3.91%) |
Jun 07, 2016 | 15.57 | 15.66 | 15.54 | 15.60 | 4,896,642 | -0.08(-0.51%) |
Jun 06, 2016 | 15.63 | 15.68 | 15.56 | 15.68 | 5,734,048 | +0.07(+0.45%) |
Jun 03, 2016 | 15.59 | 15.64 | 15.51 | 15.61 | 9,059,251 | +0.39(+2.56%) |
Jun 02, 2016 | 15.21 | 15.25 | 15.17 | 15.22 | 4,221,588 | +0.05(+0.33%) |