Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.14 | 18.24 | 17.77 | 17.90 | 5,328,382 | -0.33(-1.81%) |
Aug 30, 2016 | 18.26 | 18.46 | 18.02 | 18.23 | 3,232,850 | +0.05(+0.28%) |
Aug 29, 2016 | 18.13 | 18.21 | 17.96 | 18.18 | 2,311,540 | -0.01(-0.05%) |
Aug 26, 2016 | 18.13 | 18.21 | 17.92 | 18.19 | 3,494,450 | +0.18(+1.00%) |
Aug 25, 2016 | 18.00 | 18.14 | 17.87 | 18.01 | 3,371,606 | -0.05(-0.28%) |
Aug 24, 2016 | 17.98 | 18.19 | 17.95 | 18.06 | 4,953,863 | -0.09(-0.50%) |
Aug 23, 2016 | 17.76 | 18.15 | 17.76 | 18.15 | 3,322,565 | +0.28(+1.57%) |
Aug 22, 2016 | 18.00 | 18.14 | 17.77 | 17.87 | 5,479,200 | -0.17(-0.94%) |
Aug 19, 2016 | 18.02 | 18.12 | 17.80 | 18.04 | 3,671,098 | +0.02(+0.11%) |
Aug 18, 2016 | 17.85 | 18.57 | 17.75 | 18.02 | 8,509,466 | +0.32(+1.81%) |
Aug 17, 2016 | 17.82 | 17.88 | 17.49 | 17.70 | 3,639,350 | -0.14(-0.78%) |
Aug 16, 2016 | 17.85 | 18.32 | 17.69 | 17.84 | 7,167,579 | +0.02(+0.11%) |
Aug 15, 2016 | 17.38 | 17.96 | 17.38 | 17.82 | 6,682,507 | +0.50(+2.89%) |
Aug 12, 2016 | 17.10 | 17.37 | 17.00 | 17.32 | 6,621,851 | +0.37(+2.18%) |
Aug 11, 2016 | 16.80 | 17.09 | 16.65 | 16.95 | 4,334,621 | +0.34(+2.05%) |
Aug 10, 2016 | 16.78 | 16.87 | 16.46 | 16.61 | 3,339,915 | -0.11(-0.66%) |
Aug 09, 2016 | 16.90 | 16.99 | 16.65 | 16.72 | 3,505,832 | -0.08(-0.48%) |
Aug 08, 2016 | 16.70 | 16.99 | 16.60 | 16.80 | 5,732,672 | +0.29(+1.76%) |
Aug 05, 2016 | 16.20 | 16.66 | 16.08 | 16.51 | 7,760,364 | +0.48(+2.99%) |
Aug 04, 2016 | 16.24 | 16.62 | 15.93 | 16.03 | 16,356,032 | -0.79(-4.70%) |
Aug 03, 2016 | 16.30 | 17.20 | 16.30 | 16.82 | 15,862,201 | +0.93(+5.85%) |
Aug 02, 2016 | 15.77 | 16.30 | 15.56 | 15.89 | 5,471,788 | +0.29(+1.86%) |
Aug 01, 2016 | 16.47 | 16.51 | 15.51 | 15.60 | 11,039,647 | -0.99(-5.97%) |
Jul 29, 2016 | 16.60 | 16.87 | 16.43 | 16.59 | 6,998,699 | -0.13(-0.78%) |
Jul 28, 2016 | 16.41 | 16.83 | 16.40 | 16.72 | 4,404,776 | +0.27(+1.64%) |
Jul 27, 2016 | 16.61 | 16.85 | 16.40 | 16.45 | 5,738,957 | -0.04(-0.24%) |
Jul 26, 2016 | 16.13 | 16.58 | 16.11 | 16.49 | 4,502,084 | +0.34(+2.11%) |
Jul 25, 2016 | 16.74 | 16.86 | 16.13 | 16.15 | 6,791,209 | -0.71(-4.21%) |
Jul 22, 2016 | 16.86 | 17.02 | 16.61 | 16.86 | 3,767,036 | -0.02(-0.12%) |
Jul 21, 2016 | 16.99 | 17.12 | 16.45 | 16.88 | 8,067,634 | -0.11(-0.65%) |
Jul 20, 2016 | 16.70 | 17.10 | 16.43 | 16.99 | 7,153,810 | +0.18(+1.07%) |
Jul 19, 2016 | 17.00 | 17.04 | 16.65 | 16.81 | 6,087,303 | -0.19(-1.12%) |
Jul 18, 2016 | 16.26 | 17.01 | 15.99 | 17.00 | 11,337,363 | +0.66(+4.04%) |
Jul 15, 2016 | 16.43 | 16.62 | 16.16 | 16.34 | 6,995,828 | -0.06(-0.37%) |
Jul 14, 2016 | 16.15 | 16.60 | 16.09 | 16.40 | 31,877,464 | +0.48(+3.02%) |
Jul 13, 2016 | 16.07 | 16.13 | 15.62 | 15.92 | 9,301,678 | -0.13(-0.81%) |
Jul 12, 2016 | 15.71 | 16.15 | 15.71 | 16.05 | 9,434,892 | +0.55(+3.55%) |
Jul 11, 2016 | 15.70 | 15.94 | 15.47 | 15.50 | 7,103,842 | -0.08(-0.51%) |
Jul 08, 2016 | 15.56 | 15.28 | 15.40 | 15.58 | 8,536,821 | +0.30(+1.96%) |
Jul 07, 2016 | 15.26 | 15.87 | 15.07 | 15.28 | 13,815,914 | +0.18(+1.19%) |
Jul 06, 2016 | 13.94 | 15.12 | 13.91 | 15.10 | 13,950,358 | +0.99(+7.02%) |
Jul 05, 2016 | 13.60 | 14.17 | 13.52 | 14.11 | 10,303,744 | +0.31(+2.25%) |
Jul 01, 2016 | 14.35 | 13.80 | 13.80 | 13.80 | 14,527,700 | -0.57(-3.97%) |
Jun 30, 2016 | 14.62 | 14.81 | 14.26 | 14.37 | 10,689,281 | -0.33(-2.24%) |
Jun 29, 2016 | 14.95 | 15.13 | 14.55 | 14.70 | 20,306,724 | +0.29(+2.01%) |
Jun 28, 2016 | 14.20 | 14.50 | 13.91 | 14.41 | 11,885,523 | +0.81(+5.96%) |
Jun 27, 2016 | 14.57 | 14.79 | 13.18 | 13.60 | 24,913,092 | -0.23(-1.66%) |
Jun 24, 2016 | 13.75 | 14.27 | 13.52 | 13.83 | 12,563,472 | -0.52(-3.62%) |
Jun 23, 2016 | 14.70 | 14.99 | 14.12 | 14.35 | 12,372,745 | +0.00(+0.00%) |
Jun 22, 2016 | 14.00 | 15.12 | 13.81 | 14.35 | 20,663,684 | +0.03(+0.21%) |
Jun 21, 2016 | 12.15 | 14.74 | 12.10 | 14.32 | 41,309,676 | +2.12(+17.38%) |
Jun 20, 2016 | 13.24 | 13.26 | 12.12 | 12.20 | 14,330,592 | -0.79(-6.08%) |
Jun 17, 2016 | 13.07 | 13.40 | 12.81 | 12.99 | 11,600,435 | +0.03(+0.23%) |
Jun 16, 2016 | 12.53 | 12.99 | 12.20 | 12.96 | 6,435,915 | +0.31(+2.45%) |
Jun 15, 2016 | 12.65 | 13.05 | 12.32 | 12.65 | 8,150,537 | -0.04(-0.32%) |
Jun 14, 2016 | 12.79 | 12.95 | 12.27 | 12.69 | 7,357,987 | -0.18(-1.40%) |
Jun 13, 2016 | 12.76 | 13.27 | 12.60 | 12.87 | 10,097,193 | -0.07(-0.54%) |
Jun 10, 2016 | 13.22 | 13.25 | 12.83 | 12.94 | 7,264,552 | -0.59(-4.36%) |
Jun 09, 2016 | 13.89 | 14.00 | 13.36 | 13.53 | 8,623,192 | -0.54(-3.84%) |
Jun 08, 2016 | 13.98 | 14.14 | 13.89 | 14.07 | 8,930,265 | +0.27(+1.96%) |
Jun 07, 2016 | 13.81 | 14.19 | 13.77 | 13.80 | 12,289,653 | +0.08(+0.58%) |
Jun 06, 2016 | 13.67 | 13.93 | 13.63 | 13.72 | 9,615,537 | +0.14(+1.03%) |
Jun 03, 2016 | 13.64 | 13.78 | 13.37 | 13.58 | 5,572,994 | -0.03(-0.22%) |
Jun 02, 2016 | 13.36 | 13.95 | 13.09 | 13.61 | 14,120,794 | -0.05(-0.37%) |