Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.04 | 19.18 | 18.66 | 18.79 | 3,833,150 | -0.41(-2.14%) |
Aug 30, 2016 | 19.38 | 19.63 | 19.18 | 19.20 | 2,365,887 | -0.14(-0.72%) |
Aug 29, 2016 | 19.20 | 19.49 | 19.11 | 19.34 | 1,943,162 | +0.04(+0.19%) |
Aug 26, 2016 | 19.44 | 19.74 | 19.21 | 19.30 | 2,463,612 | -0.05(-0.28%) |
Aug 25, 2016 | 19.23 | 19.48 | 19.12 | 19.35 | 2,058,551 | +0.04(+0.22%) |
Aug 24, 2016 | 19.38 | 19.59 | 19.24 | 19.31 | 2,803,403 | -0.18(-0.93%) |
Aug 23, 2016 | 19.49 | 19.64 | 19.39 | 19.49 | 1,966,540 | +0.03(+0.16%) |
Aug 22, 2016 | 19.40 | 19.49 | 19.19 | 19.46 | 2,828,940 | -0.21(-1.05%) |
Aug 19, 2016 | 19.77 | 19.83 | 19.63 | 19.67 | 2,351,043 | -0.22(-1.10%) |
Aug 18, 2016 | 19.78 | 19.93 | 19.69 | 19.89 | 3,893,991 | +0.28(+1.45%) |
Aug 17, 2016 | 19.49 | 19.67 | 19.38 | 19.60 | 4,113,243 | +0.05(+0.28%) |
Aug 16, 2016 | 19.61 | 19.70 | 19.49 | 19.55 | 2,627,873 | -0.08(-0.43%) |
Aug 15, 2016 | 19.51 | 19.75 | 19.48 | 19.63 | 1,760,278 | +0.22(+1.15%) |
Aug 12, 2016 | 19.37 | 19.55 | 19.29 | 19.41 | 1,607,612 | +0.14(+0.72%) |
Aug 11, 2016 | 19.03 | 19.42 | 19.03 | 19.27 | 1,849,596 | +0.38(+2.02%) |
Aug 10, 2016 | 19.03 | 19.18 | 18.85 | 18.89 | 3,472,134 | -0.10(-0.54%) |
Aug 09, 2016 | 19.02 | 19.24 | 18.88 | 18.99 | 2,828,577 | +0.07(+0.35%) |
Aug 08, 2016 | 18.79 | 19.11 | 18.77 | 18.92 | 2,679,305 | +0.30(+1.59%) |
Aug 05, 2016 | 18.25 | 18.66 | 18.11 | 18.63 | 3,367,613 | +0.33(+1.79%) |
Aug 04, 2016 | 18.08 | 18.45 | 17.97 | 18.30 | 4,382,138 | +0.07(+0.36%) |
Aug 03, 2016 | 17.97 | 18.29 | 17.74 | 18.23 | 4,500,825 | +0.33(+1.82%) |
Aug 02, 2016 | 17.97 | 18.25 | 17.71 | 17.91 | 7,428,437 | +0.31(+1.79%) |
Aug 01, 2016 | 18.11 | 18.11 | 17.51 | 17.59 | 4,623,967 | -0.70(-3.80%) |
Jul 29, 2016 | 17.87 | 18.33 | 17.87 | 18.29 | 4,191,570 | +0.25(+1.41%) |
Jul 28, 2016 | 18.00 | 18.18 | 17.95 | 18.04 | 2,102,123 | +0.04(+0.24%) |
Jul 27, 2016 | 18.33 | 18.53 | 17.89 | 17.99 | 4,520,838 | -0.27(-1.49%) |
Jul 26, 2016 | 18.10 | 18.35 | 18.03 | 18.27 | 5,204,965 | +0.07(+0.40%) |
Jul 25, 2016 | 18.86 | 18.88 | 18.14 | 18.19 | 4,210,315 | -0.94(-4.90%) |
Jul 22, 2016 | 19.13 | 19.17 | 18.81 | 19.13 | 2,089,582 | +0.09(+0.48%) |
Jul 21, 2016 | 19.32 | 19.35 | 19.02 | 19.04 | 2,247,867 | -0.28(-1.47%) |
Jul 20, 2016 | 19.02 | 19.40 | 19.02 | 19.32 | 3,013,076 | +0.08(+0.41%) |
Jul 19, 2016 | 19.28 | 19.36 | 19.09 | 19.25 | 2,089,878 | -0.16(-0.81%) |
Jul 18, 2016 | 19.20 | 19.43 | 18.97 | 19.40 | 2,979,474 | +0.04(+0.22%) |
Jul 15, 2016 | 19.49 | 19.54 | 19.29 | 19.36 | 2,969,889 | -0.07(-0.37%) |
Jul 14, 2016 | 19.44 | 19.60 | 19.27 | 19.43 | 4,165,631 | +0.22(+1.17%) |
Jul 13, 2016 | 19.11 | 19.26 | 18.76 | 19.21 | 5,961,219 | +0.01(+0.03%) |
Jul 12, 2016 | 18.92 | 19.24 | 18.80 | 19.20 | 4,123,051 | +0.76(+4.13%) |
Jul 11, 2016 | 18.83 | 18.97 | 18.43 | 18.44 | 3,760,878 | -0.27(-1.45%) |
Jul 08, 2016 | 18.64 | 18.86 | 18.33 | 18.71 | 4,711,872 | +0.31(+1.71%) |
Jul 07, 2016 | 19.29 | 19.34 | 18.32 | 18.40 | 5,336,382 | -0.62(-3.25%) |
Jul 06, 2016 | 18.54 | 19.03 | 18.36 | 19.02 | 4,592,242 | +0.33(+1.78%) |
Jul 05, 2016 | 18.33 | 18.77 | 18.33 | 18.68 | 4,447,141 | -0.02(-0.13%) |
Jul 01, 2016 | 18.65 | 18.71 | 18.71 | 18.71 | 2,636,833 | +0.05(+0.29%) |
Jun 30, 2016 | 18.38 | 18.69 | 18.28 | 18.65 | 3,631,390 | +0.16(+0.88%) |
Jun 29, 2016 | 18.02 | 18.57 | 17.99 | 18.49 | 5,490,714 | +0.72(+4.05%) |
Jun 28, 2016 | 17.82 | 17.98 | 17.64 | 17.77 | 5,460,083 | +0.34(+1.98%) |
Jun 27, 2016 | 17.79 | 17.97 | 17.33 | 17.42 | 8,158,164 | -0.67(-3.71%) |
Jun 24, 2016 | 17.65 | 18.22 | 17.57 | 18.10 | 5,814,071 | -0.59(-3.17%) |
Jun 23, 2016 | 18.28 | 18.70 | 18.14 | 18.69 | 3,697,933 | +0.73(+4.08%) |
Jun 22, 2016 | 18.50 | 18.53 | 17.86 | 17.96 | 4,097,604 | -0.40(-2.18%) |
Jun 21, 2016 | 18.07 | 18.45 | 17.96 | 18.36 | 3,197,231 | +0.19(+1.03%) |
Jun 20, 2016 | 18.20 | 18.36 | 17.99 | 18.17 | 3,797,169 | +0.38(+2.14%) |
Jun 17, 2016 | 17.70 | 17.91 | 17.63 | 17.79 | 4,991,593 | +0.42(+2.44%) |
Jun 16, 2016 | 17.20 | 17.45 | 16.82 | 17.36 | 5,529,249 | -0.01(-0.03%) |
Jun 15, 2016 | 17.24 | 17.65 | 17.19 | 17.37 | 5,798,984 | +0.02(+0.14%) |
Jun 14, 2016 | 17.20 | 17.63 | 17.18 | 17.35 | 6,052,514 | +0.11(+0.66%) |
Jun 13, 2016 | 17.08 | 17.52 | 16.99 | 17.23 | 4,300,548 | +0.00(+0.00%) |
Jun 10, 2016 | 17.76 | 17.88 | 17.18 | 17.23 | 3,297,550 | -0.75(-4.17%) |
Jun 09, 2016 | 17.92 | 18.18 | 17.83 | 17.98 | 2,821,788 | -0.26(-1.42%) |
Jun 08, 2016 | 19.09 | 19.22 | 18.10 | 18.24 | 6,366,449 | -0.56(-3.00%) |
Jun 07, 2016 | 18.14 | 18.81 | 18.09 | 18.80 | 4,361,874 | +0.83(+4.64%) |
Jun 06, 2016 | 17.96 | 18.01 | 17.77 | 17.97 | 3,265,255 | +0.27(+1.53%) |
Jun 03, 2016 | 17.81 | 17.97 | 17.56 | 17.70 | 3,559,171 | +0.04(+0.24%) |
Jun 02, 2016 | 17.17 | 17.66 | 17.11 | 17.66 | 4,994,865 | +0.23(+1.34%) |