Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.68 | 21.98 | 21.65 | 21.79 | 128,920 | +0.17(+0.79%) |
Aug 30, 2016 | 21.38 | 21.68 | 21.38 | 21.62 | 134,265 | +0.28(+1.31%) |
Aug 29, 2016 | 21.24 | 21.55 | 21.24 | 21.34 | 41,243 | -0.13(-0.61%) |
Aug 26, 2016 | 21.57 | 21.58 | 21.12 | 21.47 | 50,711 | -0.05(-0.23%) |
Aug 25, 2016 | 21.81 | 21.82 | 21.40 | 21.52 | 88,796 | -0.30(-1.37%) |
Aug 24, 2016 | 21.85 | 22.07 | 21.74 | 21.82 | 158,947 | -0.08(-0.37%) |
Aug 23, 2016 | 21.35 | 22.04 | 21.35 | 21.90 | 158,951 | +0.56(+2.62%) |
Aug 22, 2016 | 21.12 | 21.55 | 20.80 | 21.34 | 72,256 | +0.28(+1.33%) |
Aug 19, 2016 | 20.93 | 21.22 | 20.84 | 21.06 | 67,054 | +0.15(+0.72%) |
Aug 18, 2016 | 20.62 | 20.97 | 20.49 | 20.91 | 49,517 | +0.29(+1.41%) |
Aug 17, 2016 | 20.75 | 20.88 | 20.53 | 20.62 | 61,672 | -0.08(-0.39%) |
Aug 16, 2016 | 21.21 | 21.35 | 20.60 | 20.70 | 65,604 | -0.59(-2.77%) |
Aug 15, 2016 | 20.89 | 21.54 | 20.60 | 21.29 | 96,703 | +0.15(+0.71%) |
Aug 12, 2016 | 20.44 | 21.40 | 20.44 | 21.14 | 186,220 | +0.65(+3.17%) |
Aug 11, 2016 | 20.22 | 20.56 | 19.57 | 20.49 | 145,207 | +1.21(+6.28%) |
Aug 10, 2016 | 18.93 | 19.29 | 18.89 | 19.28 | 27,058 | +0.35(+1.85%) |
Aug 09, 2016 | 18.98 | 19.10 | 18.85 | 18.93 | 24,746 | -0.11(-0.58%) |
Aug 08, 2016 | 19.00 | 19.12 | 18.71 | 19.04 | 24,673 | +0.27(+1.44%) |
Aug 05, 2016 | 18.52 | 19.00 | 18.52 | 18.77 | 23,438 | +0.09(+0.48%) |
Aug 04, 2016 | 18.70 | 18.82 | 18.56 | 18.68 | 23,118 | -0.06(-0.32%) |
Aug 03, 2016 | 18.64 | 18.86 | 18.64 | 18.74 | 99,802 | +0.09(+0.48%) |
Aug 02, 2016 | 18.09 | 18.94 | 18.09 | 18.65 | 37,152 | +0.03(+0.16%) |
Jul 29, 2016 | 18.62 | 18.62 | 18.62 | 0 | -0.26(-1.38%) | |
Jul 28, 2016 | 18.78 | 18.94 | 18.57 | 18.88 | 61,096 | +0.13(+0.69%) |
Jul 27, 2016 | 18.69 | 18.85 | 18.60 | 18.75 | 18,862 | +0.04(+0.21%) |
Jul 26, 2016 | 18.64 | 18.81 | 18.59 | 18.71 | 25,867 | +0.07(+0.38%) |
Jul 25, 2016 | 18.40 | 18.70 | 18.39 | 18.64 | 26,945 | +0.22(+1.19%) |
Jul 22, 2016 | 18.43 | 18.54 | 18.33 | 18.42 | 7,642 | +0.03(+0.16%) |
Jul 21, 2016 | 18.28 | 18.44 | 18.28 | 18.39 | 14,104 | +0.05(+0.27%) |
Jul 20, 2016 | 18.41 | 18.43 | 18.05 | 18.34 | 21,924 | +0.03(+0.16%) |
Jul 19, 2016 | 18.15 | 18.52 | 18.11 | 18.31 | 25,382 | +0.10(+0.55%) |
Jul 18, 2016 | 18.26 | 18.33 | 18.05 | 18.21 | 240,084 | -0.15(-0.82%) |
Jul 15, 2016 | 18.60 | 18.60 | 18.35 | 18.36 | 26,666 | -0.24(-1.29%) |
Jul 14, 2016 | 18.95 | 18.95 | 18.49 | 18.60 | 35,694 | -0.19(-1.01%) |
Jul 13, 2016 | 18.77 | 18.85 | 18.59 | 18.79 | 72,005 | +0.02(+0.11%) |
Jul 12, 2016 | 18.75 | 18.97 | 18.59 | 18.77 | 66,085 | +0.09(+0.48%) |
Jul 11, 2016 | 18.57 | 18.75 | 18.48 | 18.68 | 65,809 | +0.25(+1.36%) |
Jul 08, 2016 | 18.79 | 18.34 | 18.43 | 47,058 | -0.09(-0.49%) | |
Jul 07, 2016 | 18.36 | 18.55 | 18.28 | 18.52 | 53,405 | +0.19(+1.04%) |
Jul 05, 2016 | 18.19 | 18.48 | 17.91 | 18.33 | 50,733 | +0.12(+0.66%) |
Jul 04, 2016 | 18.20 | 18.74 | 18.01 | 18.21 | 19,820 | +0.24(+1.34%) |
Jun 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.01(-0.06%) | |
Jun 29, 2016 | 18.00 | 18.51 | 17.93 | 17.98 | 81,770 | +0.11(+0.62%) |
Jun 28, 2016 | 17.78 | 18.06 | 17.78 | 17.87 | 68,202 | +0.21(+1.19%) |
Jun 27, 2016 | 17.70 | 17.73 | 17.46 | 17.66 | 37,134 | -0.18(-1.01%) |
Jun 24, 2016 | 17.23 | 17.97 | 17.23 | 17.84 | 32,227 | -0.06(-0.34%) |
Jun 23, 2016 | 17.67 | 18.04 | 17.67 | 17.90 | 38,069 | +0.23(+1.30%) |
Jun 22, 2016 | 17.55 | 17.72 | 17.55 | 17.67 | 14,449 | +0.10(+0.57%) |
Jun 21, 2016 | 17.69 | 17.75 | 17.53 | 17.57 | 33,666 | -0.01(-0.06%) |
Jun 20, 2016 | 17.45 | 17.62 | 17.43 | 17.58 | 82,817 | +0.36(+2.09%) |
Jun 17, 2016 | 17.14 | 17.50 | 17.09 | 17.22 | 130,870 | +0.07(+0.41%) |
Jun 16, 2016 | 17.10 | 17.23 | 17.05 | 17.15 | 52,211 | -0.11(-0.64%) |
Jun 15, 2016 | 17.11 | 17.32 | 16.88 | 17.26 | 120,488 | +0.16(+0.94%) |
Jun 14, 2016 | 17.19 | 17.23 | 16.75 | 17.10 | 57,328 | +0.02(+0.12%) |
Jun 13, 2016 | 17.27 | 17.28 | 17.01 | 17.08 | 33,705 | -0.19(-1.10%) |
Jun 10, 2016 | 17.50 | 17.66 | 17.19 | 17.27 | 52,549 | -0.22(-1.26%) |
Jun 09, 2016 | 17.30 | 17.54 | 17.30 | 17.49 | 38,856 | +0.13(+0.75%) |
Jun 08, 2016 | 17.39 | 17.47 | 17.16 | 17.36 | 81,070 | -0.06(-0.34%) |
Jun 07, 2016 | 17.38 | 17.67 | 17.38 | 17.42 | 95,568 | +0.01(+0.06%) |
Jun 06, 2016 | 17.43 | 17.61 | 17.34 | 17.41 | 71,086 | -0.05(-0.29%) |
Jun 03, 2016 | 17.36 | 17.65 | 17.08 | 17.46 | 145,529 | -0.19(-1.08%) |
Jun 02, 2016 | 17.69 | 17.86 | 17.62 | 17.65 | 97,423 | -0.02(-0.11%) |