Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.92 | 18.92 | 18.08 | 18.77 | 6,817 | -0.08(-0.44%) |
Aug 30, 2016 | 18.86 | 18.86 | 18.75 | 18.85 | 11,746 | +0.08(+0.40%) |
Aug 29, 2016 | 18.58 | 18.78 | 18.33 | 18.77 | 14,969 | +0.14(+0.76%) |
Aug 26, 2016 | 18.53 | 18.70 | 18.53 | 18.63 | 5,810 | +0.06(+0.31%) |
Aug 25, 2016 | 18.53 | 18.58 | 18.53 | 18.57 | 6,068 | +0.04(+0.23%) |
Aug 24, 2016 | 18.51 | 18.53 | 18.48 | 18.53 | 8,175 | +0.03(+0.18%) |
Aug 23, 2016 | 18.53 | 18.53 | 18.29 | 18.50 | 7,733 | -0.01(-0.05%) |
Aug 22, 2016 | 18.42 | 18.57 | 18.40 | 18.51 | 6,027 | +0.03(+0.14%) |
Aug 19, 2016 | 18.46 | 18.62 | 18.20 | 18.48 | 16,904 | +0.03(+0.18%) |
Aug 18, 2016 | 18.19 | 18.48 | 18.18 | 18.45 | 7,146 | +0.03(+0.18%) |
Aug 17, 2016 | 18.15 | 18.49 | 18.14 | 18.41 | 7,166 | -0.04(-0.23%) |
Aug 16, 2016 | 18.51 | 18.51 | 18.30 | 18.46 | 8,045 | -0.12(-0.63%) |
Aug 15, 2016 | 18.48 | 18.61 | 18.41 | 18.57 | 15,033 | +0.11(+0.59%) |
Aug 12, 2016 | 18.39 | 18.47 | 18.31 | 18.46 | 11,724 | +0.11(+0.59%) |
Aug 11, 2016 | 18.36 | 18.36 | 18.31 | 18.36 | 5,122 | +0.04(+0.23%) |
Aug 10, 2016 | 18.41 | 18.41 | 18.31 | 18.31 | 10,181 | -0.07(-0.36%) |
Aug 09, 2016 | 18.41 | 18.44 | 18.36 | 18.38 | 8,922 | -0.02(-0.14%) |
Aug 08, 2016 | 18.20 | 18.41 | 18.20 | 18.41 | 21,967 | +0.04(+0.23%) |
Aug 05, 2016 | 18.42 | 18.46 | 18.25 | 18.36 | 24,698 | +0.00(+0.00%) |
Aug 04, 2016 | 18.38 | 18.38 | 18.27 | 18.36 | 3,779 | +0.00(+0.00%) |
Aug 03, 2016 | 18.26 | 18.36 | 18.20 | 18.36 | 6,174 | +0.19(+1.06%) |
Aug 02, 2016 | 18.33 | 18.36 | 18.17 | 18.17 | 5,138 | -0.12(-0.64%) |
Aug 01, 2016 | 18.44 | 18.44 | 18.16 | 18.29 | 12,048 | -0.08(-0.45%) |
Jul 29, 2016 | 18.41 | 18.42 | 18.22 | 18.37 | 10,802 | -0.03(-0.18%) |
Jul 28, 2016 | 18.86 | 18.86 | 18.36 | 18.41 | 10,131 | -0.38(-2.00%) |
Jul 27, 2016 | 18.99 | 18.99 | 18.74 | 18.78 | 17,997 | -0.21(-1.10%) |
Jul 26, 2016 | 18.99 | 19.01 | 18.93 | 18.99 | 14,311 | +0.00(+0.00%) |
Jul 25, 2016 | 18.99 | 18.99 | 18.81 | 18.99 | 11,987 | +0.03(+0.18%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.85 | 18.96 | 11,992 | -0.03(-0.18%) |
Jul 21, 2016 | 18.95 | 18.99 | 18.82 | 18.99 | 10,816 | +0.01(+0.04%) |
Jul 20, 2016 | 19.01 | 19.01 | 18.85 | 18.98 | 10,501 | +0.02(+0.09%) |
Jul 19, 2016 | 18.78 | 18.99 | 18.78 | 18.96 | 16,054 | -0.01(-0.04%) |
Jul 18, 2016 | 18.89 | 19.07 | 18.72 | 18.97 | 28,278 | -0.02(-0.09%) |
Jul 15, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 14,434 | +0.07(+0.35%) |
Jul 14, 2016 | 19.08 | 19.55 | 18.84 | 18.92 | 39,910 | -0.01(-0.04%) |
Jul 13, 2016 | 18.96 | 19.28 | 18.77 | 18.93 | 22,191 | -0.11(-0.57%) |
Jul 12, 2016 | 18.91 | 19.16 | 18.74 | 19.04 | 13,158 | +0.12(+0.62%) |
Jul 11, 2016 | 18.86 | 19.42 | 18.62 | 18.92 | 39,717 | -0.08(-0.44%) |
Jul 08, 2016 | 19.17 | 19.46 | 18.71 | 19.01 | 31,847 | -0.12(-0.61%) |
Jul 07, 2016 | 19.12 | 19.17 | 18.95 | 19.12 | 7,678 | +0.42(+2.23%) |
Jul 05, 2016 | 18.18 | 18.74 | 18.18 | 18.71 | 27,170 | +0.27(+1.45%) |
Jul 01, 2016 | 18.58 | 18.44 | 18.44 | 18.44 | 19,407 | +0.02(+0.14%) |
Jun 30, 2016 | 18.29 | 18.61 | 17.86 | 18.41 | 42,165 | +0.17(+0.91%) |
Jun 29, 2016 | 18.36 | 18.36 | 17.99 | 18.25 | 21,758 | -0.11(-0.59%) |
Jun 28, 2016 | 18.09 | 18.36 | 18.09 | 18.36 | 35,532 | +0.46(+2.57%) |
Jun 27, 2016 | 18.20 | 20.74 | 17.69 | 17.90 | 45,308 | -0.29(-1.61%) |
Jun 24, 2016 | 18.09 | 18.43 | 17.53 | 18.19 | 630,630 | -0.08(-0.41%) |
Jun 23, 2016 | 18.07 | 18.36 | 17.92 | 18.26 | 43,524 | +0.38(+2.15%) |
Jun 22, 2016 | 17.41 | 18.05 | 17.41 | 17.88 | 26,424 | +0.44(+2.54%) |
Jun 21, 2016 | 17.50 | 17.64 | 17.18 | 17.44 | 30,905 | +0.22(+1.26%) |
Jun 20, 2016 | 17.54 | 17.62 | 17.20 | 17.22 | 42,431 | -0.13(-0.77%) |
Jun 17, 2016 | 17.33 | 17.52 | 17.19 | 17.35 | 84,556 | +0.13(+0.78%) |
Jun 16, 2016 | 17.29 | 18.14 | 17.15 | 17.22 | 12,519 | -0.33(-1.90%) |
Jun 15, 2016 | 17.30 | 18.35 | 17.21 | 17.55 | 44,867 | +0.26(+1.50%) |
Jun 14, 2016 | 17.24 | 17.36 | 17.11 | 17.30 | 28,207 | +0.00(+0.00%) |
Jun 13, 2016 | 17.73 | 17.97 | 17.24 | 17.30 | 24,607 | -0.73(-4.07%) |
Jun 10, 2016 | 17.91 | 18.34 | 17.74 | 18.03 | 8,316 | +0.10(+0.56%) |
Jun 09, 2016 | 18.09 | 18.11 | 17.93 | 17.93 | 10,562 | -0.15(-0.83%) |
Jun 08, 2016 | 18.09 | 18.11 | 17.96 | 18.08 | 4,024 | +0.04(+0.21%) |
Jun 07, 2016 | 17.67 | 18.11 | 17.67 | 18.04 | 12,517 | +0.25(+1.38%) |
Jun 06, 2016 | 17.97 | 17.98 | 17.36 | 17.80 | 24,133 | +0.10(+0.57%) |
Jun 03, 2016 | 17.85 | 17.93 | 17.60 | 17.70 | 9,631 | -0.21(-1.17%) |
Jun 02, 2016 | 18.04 | 18.11 | 17.80 | 17.90 | 5,974 | -0.11(-0.63%) |