Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.23 | 19.23 | 19.13 | 19.14 | 4,527,273 | +0.04(+0.23%) |
Aug 30, 2016 | 19.18 | 19.23 | 19.08 | 19.10 | 2,611,247 | +0.10(+0.51%) |
Aug 29, 2016 | 18.88 | 19.00 | 18.88 | 19.00 | 2,584,126 | +0.26(+1.37%) |
Aug 26, 2016 | 18.86 | 18.98 | 18.60 | 18.75 | 5,754,858 | -0.11(-0.61%) |
Aug 25, 2016 | 18.81 | 18.87 | 18.80 | 18.86 | 2,160,345 | -0.15(-0.79%) |
Aug 24, 2016 | 18.92 | 19.03 | 18.89 | 19.01 | 3,643,755 | +0.20(+1.08%) |
Aug 23, 2016 | 18.90 | 18.94 | 18.80 | 18.81 | 2,938,535 | +0.03(+0.14%) |
Aug 22, 2016 | 18.82 | 18.88 | 18.73 | 18.78 | 3,259,149 | -0.28(-1.48%) |
Aug 19, 2016 | 19.01 | 19.07 | 18.92 | 19.06 | 3,221,127 | -0.03(-0.14%) |
Aug 18, 2016 | 19.03 | 19.09 | 18.98 | 19.09 | 2,457,039 | +0.19(+1.03%) |
Aug 17, 2016 | 18.91 | 18.96 | 18.77 | 18.90 | 3,990,722 | +0.00(+0.00%) |
Aug 16, 2016 | 18.94 | 18.94 | 18.87 | 18.90 | 2,617,881 | -0.19(-0.97%) |
Aug 15, 2016 | 19.03 | 19.12 | 19.03 | 19.08 | 1,738,225 | +0.05(+0.28%) |
Aug 12, 2016 | 19.08 | 19.08 | 18.97 | 19.03 | 2,705,781 | +0.04(+0.19%) |
Aug 11, 2016 | 18.82 | 19.00 | 18.82 | 18.99 | 4,212,605 | +0.23(+1.22%) |
Aug 10, 2016 | 18.86 | 18.86 | 18.73 | 18.76 | 3,158,610 | -0.29(-1.53%) |
Aug 09, 2016 | 19.06 | 19.07 | 19.00 | 19.06 | 2,010,972 | +0.02(+0.09%) |
Aug 08, 2016 | 19.06 | 19.07 | 19.02 | 19.04 | 2,830,894 | +0.02(+0.09%) |
Aug 05, 2016 | 18.96 | 19.03 | 18.91 | 19.02 | 4,856,358 | +0.34(+1.80%) |
Aug 04, 2016 | 18.71 | 18.78 | 18.68 | 18.68 | 3,683,125 | -0.02(-0.09%) |
Aug 03, 2016 | 18.51 | 18.71 | 18.49 | 18.70 | 2,453,076 | -0.05(-0.28%) |
Aug 02, 2016 | 18.85 | 18.86 | 18.66 | 18.76 | 3,202,199 | -0.04(-0.19%) |
Aug 01, 2016 | 18.86 | 18.91 | 18.76 | 18.79 | 4,410,319 | -0.09(-0.47%) |
Jul 29, 2016 | 18.84 | 18.91 | 18.76 | 18.88 | 4,170,072 | +0.02(+0.09%) |
Jul 28, 2016 | 18.83 | 18.87 | 18.73 | 18.86 | 4,023,464 | +0.06(+0.33%) |
Jul 27, 2016 | 18.69 | 18.83 | 18.61 | 18.80 | 3,877,501 | +0.20(+1.09%) |
Jul 26, 2016 | 18.56 | 18.62 | 18.49 | 18.60 | 5,127,245 | +0.01(+0.05%) |
Jul 25, 2016 | 18.68 | 18.68 | 18.54 | 18.59 | 1,962,775 | +0.01(+0.05%) |
Jul 22, 2016 | 18.52 | 18.58 | 18.45 | 18.58 | 2,871,197 | +0.27(+1.45%) |
Jul 21, 2016 | 18.37 | 18.39 | 18.28 | 18.31 | 3,053,779 | -0.15(-0.81%) |
Jul 20, 2016 | 18.43 | 18.49 | 18.37 | 18.46 | 2,137,339 | +0.07(+0.38%) |
Jul 19, 2016 | 18.44 | 18.44 | 18.35 | 18.39 | 1,874,493 | -0.02(-0.10%) |
Jul 18, 2016 | 18.29 | 18.42 | 18.27 | 18.41 | 2,252,393 | -0.07(-0.38%) |
Jul 15, 2016 | 18.53 | 18.55 | 18.44 | 18.48 | 5,306,307 | -0.23(-1.23%) |
Jul 14, 2016 | 18.65 | 18.75 | 18.58 | 18.71 | 5,128,066 | +0.22(+1.19%) |
Jul 13, 2016 | 18.55 | 18.55 | 18.41 | 18.49 | 5,255,654 | -0.10(-0.52%) |
Jul 12, 2016 | 18.49 | 18.65 | 18.49 | 18.59 | 4,972,446 | +0.19(+1.06%) |
Jul 11, 2016 | 18.37 | 18.46 | 18.37 | 18.39 | 3,482,090 | +0.17(+0.92%) |
Jul 08, 2016 | 18.05 | 18.23 | 17.91 | 18.23 | 3,091,889 | +0.32(+1.77%) |
Jul 07, 2016 | 18.02 | 18.05 | 17.86 | 17.91 | 2,909,236 | -0.08(-0.44%) |
Jul 06, 2016 | 17.83 | 18.00 | 17.79 | 17.99 | 4,513,863 | +0.09(+0.49%) |
Jul 05, 2016 | 18.09 | 18.09 | 17.87 | 17.90 | 5,691,702 | -0.16(-0.88%) |
Jul 01, 2016 | 17.98 | 18.06 | 18.06 | 18.06 | 3,950,234 | +0.23(+1.29%) |
Jun 30, 2016 | 17.79 | 17.84 | 17.64 | 17.83 | 7,031,866 | +0.08(+0.45%) |
Jun 29, 2016 | 17.61 | 17.75 | 17.55 | 17.75 | 4,348,222 | +0.35(+2.03%) |
Jun 28, 2016 | 17.26 | 17.40 | 17.20 | 17.40 | 6,064,078 | +0.36(+2.13%) |
Jun 27, 2016 | 17.10 | 17.10 | 16.88 | 17.03 | 5,930,651 | +0.06(+0.36%) |
Jun 24, 2016 | 17.05 | 17.32 | 16.93 | 16.97 | 10,230,504 | -0.92(-5.13%) |
Jun 23, 2016 | 17.78 | 17.91 | 17.69 | 17.89 | 6,152,449 | +0.35(+2.01%) |
Jun 22, 2016 | 17.62 | 17.65 | 17.51 | 17.54 | 4,077,580 | -0.08(-0.45%) |
Jun 21, 2016 | 17.56 | 17.68 | 17.49 | 17.62 | 4,829,022 | +0.02(+0.10%) |
Jun 20, 2016 | 17.66 | 17.70 | 17.57 | 17.60 | 3,493,080 | +0.06(+0.33%) |
Jun 17, 2016 | 17.58 | 17.58 | 17.44 | 17.54 | 4,944,480 | +0.04(+0.20%) |
Jun 16, 2016 | 17.36 | 17.54 | 17.28 | 17.51 | 5,210,595 | -0.11(-0.60%) |
Jun 15, 2016 | 17.61 | 17.73 | 17.55 | 17.61 | 6,145,173 | +0.30(+1.72%) |
Jun 14, 2016 | 17.32 | 17.38 | 17.23 | 17.31 | 5,773,738 | +0.03(+0.15%) |
Jun 13, 2016 | 17.34 | 17.42 | 17.28 | 17.29 | 4,257,151 | -0.20(-1.15%) |
Jun 10, 2016 | 17.63 | 17.66 | 17.48 | 17.49 | 4,397,249 | -0.26(-1.48%) |
Jun 09, 2016 | 17.72 | 17.79 | 17.66 | 17.75 | 3,545,038 | -0.17(-0.93%) |
Jun 08, 2016 | 17.87 | 17.94 | 17.84 | 17.92 | 4,670,403 | +0.12(+0.69%) |
Jun 07, 2016 | 17.72 | 17.82 | 17.68 | 17.80 | 3,375,083 | +0.12(+0.70%) |
Jun 06, 2016 | 17.54 | 17.72 | 17.54 | 17.67 | 4,361,231 | +0.01(+0.05%) |
Jun 03, 2016 | 17.58 | 17.67 | 17.51 | 17.66 | 6,045,637 | +0.11(+0.65%) |
Jun 02, 2016 | 17.40 | 17.56 | 17.36 | 17.55 | 4,012,296 | +0.25(+1.42%) |