Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.05 | 19.08 | 18.48 | 18.65 | 9,834,944 | -0.35(-1.85%) |
Aug 30, 2016 | 19.86 | 19.75 | 18.98 | 19.00 | 9,124,307 | -0.85(-4.31%) |
Aug 29, 2016 | 19.82 | 19.98 | 19.72 | 19.86 | 4,913,342 | +0.00(+0.00%) |
Aug 26, 2016 | 19.87 | 20.08 | 19.71 | 19.86 | 4,571,685 | +0.07(+0.34%) |
Aug 25, 2016 | 19.97 | 20.04 | 19.67 | 19.79 | 7,400,713 | -0.18(-0.90%) |
Aug 24, 2016 | 20.13 | 20.27 | 19.95 | 19.97 | 5,990,754 | -0.27(-1.33%) |
Aug 23, 2016 | 20.25 | 20.39 | 20.10 | 20.24 | 6,537,817 | +0.10(+0.48%) |
Aug 22, 2016 | 20.10 | 20.39 | 19.97 | 20.14 | 10,019,250 | -0.02(-0.11%) |
Aug 19, 2016 | 19.42 | 20.20 | 19.27 | 20.16 | 23,603,192 | +0.76(+3.90%) |
Aug 18, 2016 | 19.23 | 19.50 | 18.98 | 19.41 | 12,720,798 | +0.31(+1.65%) |
Aug 17, 2016 | 18.67 | 19.13 | 18.66 | 19.09 | 6,852,143 | +0.24(+1.27%) |
Aug 16, 2016 | 18.97 | 19.05 | 18.78 | 18.85 | 5,940,556 | -0.19(-0.98%) |
Aug 15, 2016 | 18.87 | 19.16 | 18.77 | 19.04 | 6,216,066 | +0.30(+1.60%) |
Aug 12, 2016 | 18.77 | 18.96 | 18.64 | 18.74 | 7,547,629 | +0.01(+0.04%) |
Aug 11, 2016 | 18.51 | 18.86 | 18.46 | 18.73 | 9,157,628 | +0.71(+3.95%) |
Aug 10, 2016 | 18.09 | 18.42 | 17.97 | 18.02 | 8,180,449 | +0.02(+0.08%) |
Aug 09, 2016 | 18.86 | 18.90 | 17.84 | 18.00 | 15,102,184 | -1.21(-6.28%) |
Aug 08, 2016 | 19.26 | 19.40 | 19.17 | 19.21 | 5,552,525 | -0.02(-0.08%) |
Aug 05, 2016 | 18.97 | 19.36 | 18.93 | 19.23 | 6,428,955 | +0.33(+1.75%) |
Aug 04, 2016 | 18.78 | 19.10 | 18.75 | 18.90 | 11,967,873 | +0.14(+0.76%) |
Aug 03, 2016 | 17.89 | 18.82 | 17.21 | 18.75 | 11,940,064 | +0.60(+3.30%) |
Aug 02, 2016 | 19.17 | 19.17 | 18.12 | 18.15 | 11,771,294 | -1.01(-5.28%) |
Aug 01, 2016 | 19.19 | 19.27 | 18.92 | 19.17 | 9,294,574 | -0.17(-0.89%) |
Jul 29, 2016 | 18.93 | 19.35 | 18.75 | 19.34 | 8,917,569 | +0.42(+2.22%) |
Jul 28, 2016 | 19.20 | 19.22 | 18.63 | 18.92 | 9,528,852 | -0.26(-1.37%) |
Jul 27, 2016 | 19.35 | 19.46 | 18.91 | 19.18 | 9,261,849 | -0.14(-0.70%) |
Jul 26, 2016 | 18.92 | 19.45 | 18.92 | 19.32 | 9,771,751 | +0.47(+2.51%) |
Jul 25, 2016 | 18.68 | 18.97 | 18.59 | 18.84 | 14,024,811 | +0.59(+3.25%) |
Jul 22, 2016 | 18.18 | 18.27 | 17.94 | 18.25 | 6,034,539 | +0.08(+0.45%) |
Jul 21, 2016 | 18.20 | 18.36 | 18.12 | 18.17 | 6,005,419 | +0.01(+0.04%) |
Jul 20, 2016 | 18.06 | 18.22 | 17.89 | 18.16 | 4,525,390 | +0.20(+1.13%) |
Jul 19, 2016 | 17.83 | 18.06 | 17.83 | 17.96 | 8,292,202 | +0.05(+0.29%) |
Jul 18, 2016 | 17.52 | 17.94 | 17.44 | 17.91 | 7,348,185 | +0.46(+2.67%) |
Jul 15, 2016 | 17.49 | 17.63 | 17.40 | 17.44 | 5,561,749 | +0.04(+0.22%) |
Jul 14, 2016 | 17.61 | 17.65 | 17.35 | 17.40 | 5,428,694 | -0.05(-0.30%) |
Jul 13, 2016 | 17.51 | 17.53 | 17.14 | 17.46 | 8,119,852 | -0.07(-0.39%) |
Jul 12, 2016 | 17.39 | 17.57 | 17.25 | 17.52 | 5,648,610 | +0.35(+2.05%) |
Jul 11, 2016 | 17.19 | 17.40 | 17.01 | 17.17 | 10,337,408 | +0.15(+0.88%) |
Jul 08, 2016 | 17.07 | 17.40 | 16.22 | 17.02 | 18,169,774 | +0.80(+4.95%) |
Jul 07, 2016 | 16.31 | 16.41 | 15.95 | 16.22 | 14,797,024 | -0.12(-0.73%) |
Jul 06, 2016 | 15.91 | 16.38 | 15.75 | 16.34 | 15,845,312 | +0.39(+2.44%) |
Jul 05, 2016 | 15.97 | 16.06 | 15.54 | 15.95 | 9,236,067 | -0.10(-0.61%) |
Jul 01, 2016 | 15.72 | 16.05 | 16.05 | 16.05 | 7,369,183 | +0.31(+1.95%) |
Jun 30, 2016 | 15.64 | 15.74 | 15.27 | 15.74 | 7,660,439 | +0.16(+1.05%) |
Jun 29, 2016 | 15.46 | 15.75 | 15.41 | 15.58 | 7,815,645 | +0.19(+1.25%) |
Jun 28, 2016 | 14.99 | 15.57 | 14.95 | 15.38 | 8,505,152 | +0.50(+3.34%) |
Jun 27, 2016 | 15.02 | 15.05 | 14.34 | 14.89 | 10,339,706 | -0.24(-1.62%) |
Jun 24, 2016 | 14.92 | 15.26 | 14.91 | 15.13 | 12,256,412 | -0.39(-2.53%) |
Jun 23, 2016 | 15.49 | 15.63 | 15.41 | 15.52 | 6,018,377 | +0.24(+1.55%) |
Jun 22, 2016 | 15.35 | 15.56 | 15.26 | 15.29 | 5,572,197 | +0.04(+0.29%) |
Jun 21, 2016 | 15.35 | 15.35 | 15.01 | 15.24 | 7,620,553 | -0.13(-0.82%) |
Jun 20, 2016 | 15.11 | 15.61 | 15.09 | 15.37 | 19,486,500 | +0.44(+2.93%) |
Jun 17, 2016 | 14.38 | 15.15 | 14.37 | 14.93 | 14,336,176 | +0.59(+4.09%) |
Jun 16, 2016 | 14.20 | 14.38 | 14.04 | 14.34 | 6,267,613 | +0.01(+0.05%) |
Jun 15, 2016 | 14.15 | 14.68 | 14.13 | 14.34 | 7,269,268 | +0.24(+1.68%) |
Jun 14, 2016 | 13.96 | 14.25 | 13.86 | 14.10 | 6,798,634 | +0.07(+0.53%) |
Jun 13, 2016 | 14.03 | 14.19 | 13.92 | 14.03 | 6,489,367 | -0.01(-0.05%) |
Jun 10, 2016 | 13.96 | 14.12 | 13.77 | 14.03 | 5,953,983 | -0.29(-2.02%) |
Jun 09, 2016 | 14.43 | 14.43 | 14.09 | 14.32 | 6,078,412 | -0.16(-1.13%) |
Jun 08, 2016 | 14.49 | 14.53 | 14.31 | 14.49 | 5,896,310 | +0.08(+0.57%) |
Jun 07, 2016 | 14.20 | 14.52 | 14.14 | 14.40 | 7,201,917 | +0.27(+1.94%) |
Jun 06, 2016 | 14.11 | 14.26 | 13.97 | 14.13 | 8,279,219 | -0.03(-0.21%) |
Jun 03, 2016 | 14.09 | 14.41 | 13.87 | 14.16 | 14,567,601 | +0.56(+4.15%) |
Jun 02, 2016 | 13.26 | 13.71 | 13.25 | 13.60 | 12,593,820 | +0.34(+2.57%) |