Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.57 | 18.62 | 18.21 | 18.27 | 10,252,843 | -0.48(-2.55%) |
Aug 30, 2016 | 18.74 | 18.83 | 18.64 | 18.75 | 5,422,195 | +0.04(+0.22%) |
Aug 29, 2016 | 19.00 | 19.00 | 18.66 | 18.71 | 6,223,062 | -0.22(-1.14%) |
Aug 26, 2016 | 18.98 | 19.26 | 18.83 | 18.93 | 4,775,786 | +0.01(+0.04%) |
Aug 25, 2016 | 18.93 | 19.01 | 18.81 | 18.92 | 3,935,229 | -0.01(-0.07%) |
Aug 24, 2016 | 18.98 | 19.09 | 18.85 | 18.93 | 4,508,007 | -0.13(-0.67%) |
Aug 23, 2016 | 19.12 | 19.18 | 19.03 | 19.06 | 2,912,809 | -0.03(-0.18%) |
Aug 22, 2016 | 18.97 | 19.13 | 18.81 | 19.10 | 3,974,746 | -0.07(-0.35%) |
Aug 19, 2016 | 19.22 | 19.29 | 19.10 | 19.16 | 3,604,087 | -0.20(-1.01%) |
Aug 18, 2016 | 19.22 | 19.39 | 19.19 | 19.36 | 5,954,822 | +0.32(+1.66%) |
Aug 17, 2016 | 19.09 | 19.10 | 18.73 | 19.04 | 6,214,469 | -0.15(-0.77%) |
Aug 16, 2016 | 19.16 | 19.25 | 19.11 | 19.19 | 3,456,901 | +0.08(+0.42%) |
Aug 15, 2016 | 19.04 | 19.23 | 19.04 | 19.11 | 3,982,057 | +0.16(+0.85%) |
Aug 12, 2016 | 18.89 | 19.01 | 18.79 | 18.95 | 2,531,294 | +0.10(+0.54%) |
Aug 11, 2016 | 18.71 | 18.95 | 18.63 | 18.85 | 4,589,426 | +0.26(+1.38%) |
Aug 10, 2016 | 18.50 | 18.67 | 18.42 | 18.59 | 9,064,827 | +0.16(+0.84%) |
Aug 09, 2016 | 18.32 | 18.49 | 18.25 | 18.44 | 3,798,899 | +0.20(+1.07%) |
Aug 08, 2016 | 18.00 | 18.40 | 17.95 | 18.24 | 4,687,965 | +0.32(+1.77%) |
Aug 05, 2016 | 17.84 | 17.94 | 17.57 | 17.92 | 4,723,437 | -0.03(-0.15%) |
Aug 04, 2016 | 17.78 | 18.03 | 17.72 | 17.95 | 3,549,968 | +0.14(+0.79%) |
Aug 03, 2016 | 17.58 | 17.84 | 17.37 | 17.81 | 5,336,987 | +0.28(+1.62%) |
Aug 02, 2016 | 17.79 | 17.89 | 17.37 | 17.53 | 5,224,508 | +0.05(+0.31%) |
Aug 01, 2016 | 17.94 | 18.00 | 17.39 | 17.47 | 5,210,981 | -0.67(-3.68%) |
Jul 29, 2016 | 17.86 | 18.19 | 17.82 | 18.14 | 4,967,134 | +0.13(+0.75%) |
Jul 28, 2016 | 17.82 | 18.03 | 17.70 | 18.00 | 7,173,921 | +0.30(+1.67%) |
Jul 27, 2016 | 18.00 | 18.10 | 17.58 | 17.71 | 5,766,941 | -0.19(-1.05%) |
Jul 26, 2016 | 17.73 | 17.90 | 17.65 | 17.90 | 5,880,822 | +0.13(+0.76%) |
Jul 25, 2016 | 18.23 | 18.30 | 17.65 | 17.76 | 4,551,432 | -0.69(-3.76%) |
Jul 22, 2016 | 18.57 | 18.58 | 18.24 | 18.46 | 3,667,044 | -0.08(-0.44%) |
Jul 21, 2016 | 18.60 | 18.77 | 18.50 | 18.54 | 4,344,202 | -0.06(-0.33%) |
Jul 20, 2016 | 18.50 | 18.72 | 18.39 | 18.60 | 4,698,693 | +0.07(+0.36%) |
Jul 19, 2016 | 18.78 | 18.80 | 18.47 | 18.53 | 3,592,416 | -0.30(-1.61%) |
Jul 18, 2016 | 18.69 | 18.87 | 18.59 | 18.83 | 3,467,020 | +0.02(+0.11%) |
Jul 15, 2016 | 19.21 | 19.23 | 18.77 | 18.81 | 3,448,330 | -0.34(-1.76%) |
Jul 14, 2016 | 19.29 | 19.34 | 19.10 | 19.15 | 3,936,611 | +0.12(+0.64%) |
Jul 13, 2016 | 19.16 | 19.35 | 18.86 | 19.03 | 3,697,642 | -0.20(-1.05%) |
Jul 12, 2016 | 19.04 | 19.35 | 19.00 | 19.23 | 3,754,155 | +0.57(+3.03%) |
Jul 11, 2016 | 18.80 | 18.88 | 18.62 | 18.67 | 3,459,365 | -0.10(-0.54%) |
Jul 08, 2016 | 18.87 | 19.05 | 18.75 | 18.77 | 5,295,703 | +0.07(+0.36%) |
Jul 07, 2016 | 19.18 | 19.20 | 18.59 | 18.70 | 5,107,673 | -0.25(-1.32%) |
Jul 06, 2016 | 18.91 | 19.03 | 18.65 | 18.95 | 4,558,639 | -0.07(-0.39%) |
Jul 05, 2016 | 18.81 | 19.09 | 18.69 | 19.02 | 7,526,817 | +0.00(+0.00%) |
Jul 01, 2016 | 18.77 | 19.02 | 19.02 | 19.02 | 5,591,479 | +0.33(+1.77%) |
Jun 30, 2016 | 18.46 | 18.73 | 18.32 | 18.69 | 5,351,514 | +0.22(+1.20%) |
Jun 29, 2016 | 18.29 | 18.52 | 18.24 | 18.47 | 5,950,713 | +0.39(+2.16%) |
Jun 28, 2016 | 18.19 | 18.29 | 17.94 | 18.08 | 6,093,183 | +0.38(+2.13%) |
Jun 27, 2016 | 17.90 | 18.06 | 17.61 | 17.70 | 6,857,157 | -0.40(-2.20%) |
Jun 24, 2016 | 18.13 | 18.67 | 18.07 | 18.10 | 7,364,841 | -0.91(-4.79%) |
Jun 23, 2016 | 18.56 | 19.07 | 18.52 | 19.01 | 8,491,097 | +0.73(+4.02%) |
Jun 22, 2016 | 18.42 | 18.43 | 18.09 | 18.27 | 5,548,372 | +0.01(+0.07%) |
Jun 21, 2016 | 18.16 | 18.39 | 18.03 | 18.26 | 4,331,602 | +0.08(+0.44%) |
Jun 20, 2016 | 18.31 | 18.40 | 18.17 | 18.18 | 4,463,759 | +0.24(+1.31%) |
Jun 17, 2016 | 17.89 | 18.07 | 17.83 | 17.94 | 5,698,164 | +0.24(+1.33%) |
Jun 16, 2016 | 17.46 | 17.80 | 17.26 | 17.71 | 6,151,152 | +0.01(+0.04%) |
Jun 15, 2016 | 17.80 | 17.92 | 17.65 | 17.70 | 6,101,810 | -0.22(-1.20%) |
Jun 14, 2016 | 17.99 | 18.17 | 17.82 | 17.92 | 5,696,093 | -0.19(-1.04%) |
Jun 13, 2016 | 18.00 | 18.39 | 17.89 | 18.11 | 6,986,501 | -0.05(-0.30%) |
Jun 10, 2016 | 18.48 | 18.58 | 18.14 | 18.16 | 7,029,272 | -0.49(-2.64%) |
Jun 09, 2016 | 18.66 | 18.81 | 18.54 | 18.65 | 8,225,922 | -0.18(-0.97%) |
Jun 08, 2016 | 19.01 | 19.12 | 18.74 | 18.83 | 32,401,262 | -0.40(-2.07%) |
Jun 07, 2016 | 19.00 | 19.26 | 18.93 | 19.23 | 4,762,393 | +0.40(+2.11%) |
Jun 06, 2016 | 18.77 | 18.89 | 18.58 | 18.83 | 5,465,057 | +0.28(+1.53%) |
Jun 03, 2016 | 18.63 | 18.79 | 18.43 | 18.55 | 6,195,897 | +0.06(+0.33%) |
Jun 02, 2016 | 18.02 | 18.50 | 17.99 | 18.49 | 5,918,386 | +0.24(+1.33%) |