Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.74 | 17.90 | 17.68 | 17.71 | 141,532 | -0.03(-0.17%) |
Aug 30, 2016 | 18.00 | 18.00 | 17.71 | 17.74 | 216,135 | -0.27(-1.50%) |
Aug 29, 2016 | 18.17 | 18.17 | 17.95 | 18.01 | 347,421 | -0.21(-1.15%) |
Aug 26, 2016 | 18.58 | 18.65 | 18.18 | 18.22 | 137,459 | -0.34(-1.83%) |
Aug 25, 2016 | 18.75 | 18.75 | 18.51 | 18.56 | 64,435 | -0.21(-1.12%) |
Aug 24, 2016 | 18.73 | 18.92 | 18.70 | 18.77 | 61,601 | -0.07(-0.37%) |
Aug 23, 2016 | 18.95 | 18.95 | 18.70 | 18.84 | 132,879 | -0.28(-1.46%) |
Aug 22, 2016 | 19.02 | 19.15 | 18.94 | 19.12 | 142,749 | -0.05(-0.26%) |
Aug 19, 2016 | 19.02 | 19.17 | 18.97 | 19.17 | 307,670 | +0.03(+0.16%) |
Aug 18, 2016 | 18.92 | 19.14 | 18.78 | 19.14 | 232,667 | +0.20(+1.06%) |
Aug 17, 2016 | 18.85 | 18.95 | 18.80 | 18.94 | 98,153 | +0.12(+0.64%) |
Aug 16, 2016 | 18.90 | 18.90 | 18.69 | 18.82 | 185,365 | -0.04(-0.21%) |
Aug 15, 2016 | 19.00 | 19.00 | 18.70 | 18.86 | 160,635 | +0.17(+0.91%) |
Aug 12, 2016 | 18.55 | 18.69 | 18.11 | 18.69 | 332,012 | +0.08(+0.43%) |
Aug 11, 2016 | 18.63 | 18.66 | 18.55 | 18.61 | 29,172 | -0.02(-0.11%) |
Aug 10, 2016 | 18.63 | 18.75 | 18.58 | 18.63 | 80,158 | -0.01(-0.05%) |
Aug 09, 2016 | 18.62 | 18.70 | 18.58 | 18.64 | 92,117 | -0.08(-0.43%) |
Aug 08, 2016 | 18.72 | 18.80 | 18.52 | 18.72 | 76,062 | +0.08(+0.43%) |
Aug 05, 2016 | 18.57 | 18.70 | 18.46 | 18.64 | 93,493 | +0.12(+0.65%) |
Aug 04, 2016 | 18.72 | 18.80 | 18.51 | 18.52 | 292,506 | -0.23(-1.23%) |
Aug 03, 2016 | 18.70 | 18.85 | 18.60 | 18.75 | 66,583 | +0.11(+0.59%) |
Aug 02, 2016 | 18.61 | 18.68 | 18.35 | 18.64 | 117,177 | +0.05(+0.27%) |
Aug 01, 2016 | 18.83 | 18.83 | 18.55 | 18.59 | 130,904 | -0.35(-1.85%) |
Jul 29, 2016 | 18.72 | 18.96 | 18.71 | 18.94 | 64,903 | +0.17(+0.91%) |
Jul 28, 2016 | 18.90 | 18.93 | 18.65 | 18.77 | 84,600 | -0.17(-0.90%) |
Jul 27, 2016 | 19.00 | 19.09 | 18.80 | 18.94 | 68,877 | +0.11(+0.58%) |
Jul 26, 2016 | 18.85 | 19.03 | 18.77 | 18.83 | 65,227 | -0.12(-0.63%) |
Jul 25, 2016 | 19.03 | 19.03 | 18.74 | 18.95 | 102,858 | -0.08(-0.42%) |
Jul 22, 2016 | 18.80 | 19.05 | 18.57 | 19.03 | 157,318 | +0.11(+0.58%) |
Jul 21, 2016 | 19.06 | 19.13 | 18.88 | 18.92 | 311,017 | -0.15(-0.79%) |
Jul 20, 2016 | 19.33 | 19.49 | 18.96 | 19.07 | 321,978 | -0.27(-1.40%) |
Jul 19, 2016 | 19.62 | 19.62 | 19.27 | 19.34 | 189,651 | -0.67(-3.35%) |
Jul 18, 2016 | 19.75 | 20.01 | 19.52 | 20.01 | 338,724 | +0.30(+1.52%) |
Jul 15, 2016 | 20.06 | 20.06 | 19.65 | 19.71 | 132,927 | -0.24(-1.20%) |
Jul 14, 2016 | 20.67 | 20.67 | 19.92 | 19.95 | 181,417 | -0.36(-1.77%) |
Jul 13, 2016 | 20.22 | 20.50 | 20.20 | 20.31 | 166,448 | +0.48(+2.42%) |
Jul 12, 2016 | 19.50 | 19.87 | 19.32 | 19.83 | 168,532 | +0.17(+0.87%) |
Jul 11, 2016 | 20.17 | 20.17 | 19.39 | 19.66 | 259,379 | -0.28(-1.41%) |
Jul 08, 2016 | 19.60 | 19.95 | 19.30 | 19.94 | 219,370 | +0.64(+3.32%) |
Jul 07, 2016 | 19.81 | 19.86 | 19.23 | 19.30 | 576,541 | -0.05(-0.26%) |
Jul 06, 2016 | 19.42 | 19.44 | 19.15 | 19.35 | 142,386 | -0.35(-1.78%) |
Jul 05, 2016 | 20.14 | 20.14 | 19.26 | 19.70 | 173,139 | -0.45(-2.23%) |
Jul 01, 2016 | 20.30 | 20.15 | 20.15 | 20.15 | 129,100 | -0.35(-1.71%) |
Jun 30, 2016 | 20.81 | 20.81 | 20.04 | 20.50 | 242,766 | -0.28(-1.34%) |
Jun 29, 2016 | 21.20 | 21.20 | 20.71 | 20.78 | 108,854 | -0.49(-2.31%) |
Jun 28, 2016 | 21.73 | 21.79 | 21.21 | 21.27 | 83,512 | -0.09(-0.42%) |
Jun 27, 2016 | 21.50 | 21.58 | 21.26 | 21.36 | 53,964 | +0.03(+0.14%) |
Jun 24, 2016 | 20.98 | 21.48 | 20.82 | 21.33 | 163,106 | -0.15(-0.70%) |
Jun 23, 2016 | 21.55 | 21.55 | 21.30 | 21.48 | 103,085 | -0.19(-0.88%) |
Jun 22, 2016 | 21.88 | 22.12 | 21.66 | 21.67 | 95,568 | -0.29(-1.32%) |
Jun 21, 2016 | 22.57 | 22.57 | 21.92 | 21.96 | 214,670 | -0.92(-4.02%) |
Jun 20, 2016 | 23.25 | 23.25 | 22.88 | 22.88 | 103,869 | -0.72(-3.05%) |
Jun 17, 2016 | 23.30 | 23.64 | 23.30 | 23.60 | 46,680 | +0.57(+2.48%) |
Jun 16, 2016 | 23.11 | 23.20 | 22.79 | 23.03 | 87,069 | -0.13(-0.56%) |
Jun 15, 2016 | 23.65 | 23.65 | 23.12 | 23.16 | 55,722 | -0.38(-1.61%) |
Jun 14, 2016 | 23.15 | 23.60 | 23.04 | 23.54 | 180,300 | +0.25(+1.08%) |
Jun 13, 2016 | 23.51 | 23.64 | 23.24 | 23.29 | 65,335 | +0.35(+1.52%) |
Jun 10, 2016 | 23.22 | 23.43 | 22.75 | 22.94 | 202,368 | -0.17(-0.74%) |
Jun 09, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 83,775 | -0.15(-0.64%) |
Jun 08, 2016 | 23.41 | 23.69 | 23.25 | 23.26 | 185,619 | +0.03(+0.13%) |
Jun 07, 2016 | 23.13 | 23.29 | 22.97 | 23.23 | 66,793 | +0.08(+0.35%) |
Jun 06, 2016 | 22.91 | 23.16 | 22.91 | 23.15 | 98,534 | +0.39(+1.71%) |
Jun 03, 2016 | 22.71 | 22.79 | 22.43 | 22.76 | 76,208 | +0.21(+0.93%) |
Jun 02, 2016 | 22.62 | 22.76 | 22.52 | 22.55 | 63,148 | -0.06(-0.27%) |