Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.82 | 19.93 | 19.58 | 19.89 | 1,855,106 | +0.01(+0.05%) |
Aug 30, 2016 | 19.88 | 19.95 | 19.71 | 19.88 | 1,369,369 | +0.02(+0.09%) |
Aug 29, 2016 | 19.76 | 19.93 | 19.71 | 19.87 | 1,001,608 | +0.08(+0.38%) |
Aug 26, 2016 | 19.78 | 19.84 | 19.64 | 19.79 | 1,220,258 | +0.00(+0.00%) |
Aug 25, 2016 | 19.62 | 19.84 | 19.56 | 19.79 | 1,418,962 | +0.14(+0.72%) |
Aug 24, 2016 | 19.71 | 19.80 | 19.62 | 19.65 | 1,345,479 | -0.10(-0.52%) |
Aug 23, 2016 | 19.71 | 19.83 | 19.70 | 19.75 | 1,244,317 | +0.10(+0.53%) |
Aug 22, 2016 | 19.69 | 19.71 | 19.42 | 19.65 | 1,249,803 | -0.14(-0.71%) |
Aug 19, 2016 | 19.66 | 19.81 | 19.59 | 19.79 | 1,017,889 | +0.07(+0.33%) |
Aug 18, 2016 | 19.41 | 19.72 | 19.38 | 19.72 | 1,090,573 | +0.29(+1.50%) |
Aug 17, 2016 | 19.51 | 19.64 | 19.34 | 19.43 | 1,994,293 | -0.08(-0.43%) |
Aug 16, 2016 | 19.71 | 19.78 | 19.51 | 19.52 | 1,403,724 | -0.23(-1.19%) |
Aug 15, 2016 | 19.62 | 19.81 | 19.55 | 19.75 | 1,378,556 | +0.19(+0.96%) |
Aug 12, 2016 | 19.61 | 19.61 | 19.48 | 19.56 | 1,200,785 | -0.06(-0.29%) |
Aug 11, 2016 | 19.32 | 19.71 | 19.27 | 19.62 | 2,171,133 | +0.29(+1.51%) |
Aug 10, 2016 | 19.30 | 19.40 | 19.20 | 19.33 | 1,803,206 | +0.05(+0.24%) |
Aug 09, 2016 | 19.47 | 19.48 | 19.27 | 19.28 | 2,359,033 | -0.18(-0.91%) |
Aug 08, 2016 | 19.35 | 19.53 | 19.33 | 19.46 | 1,785,842 | +0.08(+0.43%) |
Aug 05, 2016 | 19.10 | 19.50 | 19.10 | 19.38 | 1,660,609 | +0.36(+1.92%) |
Aug 04, 2016 | 18.81 | 19.02 | 18.81 | 19.01 | 1,365,618 | +0.22(+1.14%) |
Aug 03, 2016 | 18.68 | 18.83 | 18.68 | 18.80 | 1,949,117 | +0.08(+0.45%) |
Aug 02, 2016 | 19.10 | 19.10 | 18.65 | 18.71 | 2,631,833 | -0.39(-2.06%) |
Aug 01, 2016 | 19.01 | 19.17 | 18.94 | 19.11 | 1,846,625 | +0.07(+0.39%) |
Jul 29, 2016 | 19.09 | 19.17 | 18.90 | 19.03 | 1,101,020 | -0.12(-0.63%) |
Jul 28, 2016 | 19.21 | 19.34 | 19.06 | 19.15 | 1,569,721 | -0.06(-0.29%) |
Jul 27, 2016 | 19.17 | 19.40 | 19.00 | 19.21 | 2,521,271 | +0.20(+1.03%) |
Jul 26, 2016 | 19.03 | 19.10 | 18.82 | 19.01 | 2,401,403 | +0.01(+0.05%) |
Jul 25, 2016 | 19.07 | 19.14 | 18.99 | 19.00 | 1,669,321 | -0.05(-0.25%) |
Jul 22, 2016 | 18.97 | 19.16 | 18.76 | 19.05 | 2,265,146 | -0.03(-0.15%) |
Jul 21, 2016 | 19.27 | 19.40 | 19.05 | 19.08 | 1,459,178 | -0.23(-1.21%) |
Jul 20, 2016 | 19.26 | 19.38 | 19.19 | 19.31 | 1,864,467 | +0.12(+0.63%) |
Jul 19, 2016 | 19.16 | 19.32 | 19.09 | 19.19 | 2,014,500 | -0.03(-0.15%) |
Jul 18, 2016 | 19.28 | 19.39 | 19.11 | 19.22 | 2,759,167 | -0.02(-0.10%) |
Jul 15, 2016 | 18.74 | 19.30 | 18.61 | 19.24 | 5,822,633 | +1.06(+5.81%) |
Jul 14, 2016 | 18.21 | 18.32 | 18.10 | 18.18 | 2,344,742 | +0.11(+0.62%) |
Jul 13, 2016 | 18.16 | 18.18 | 17.98 | 18.07 | 2,539,185 | +0.06(+0.31%) |
Jul 12, 2016 | 17.85 | 18.08 | 17.77 | 18.01 | 3,129,203 | +0.34(+1.90%) |
Jul 11, 2016 | 17.65 | 17.79 | 17.62 | 17.67 | 2,215,259 | +0.13(+0.75%) |
Jul 08, 2016 | 17.23 | 17.58 | 17.00 | 17.54 | 2,174,435 | +0.54(+3.19%) |
Jul 07, 2016 | 16.96 | 17.22 | 16.87 | 17.00 | 2,331,138 | +0.10(+0.61%) |
Jul 06, 2016 | 16.82 | 16.95 | 16.57 | 16.90 | 2,762,800 | -0.06(-0.33%) |
Jul 05, 2016 | 17.25 | 17.32 | 16.78 | 16.95 | 3,150,600 | -0.46(-2.63%) |
Jul 01, 2016 | 17.28 | 17.41 | 17.41 | 17.41 | 2,597,492 | +0.14(+0.81%) |
Jun 30, 2016 | 16.73 | 17.28 | 16.62 | 17.27 | 3,851,526 | +0.63(+3.76%) |
Jun 29, 2016 | 16.66 | 16.78 | 16.39 | 16.65 | 2,760,845 | +0.21(+1.25%) |
Jun 28, 2016 | 16.46 | 16.53 | 16.20 | 16.44 | 3,804,368 | +0.23(+1.44%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.15 | 16.21 | 3,217,132 | -1.12(-6.48%) |
Jun 24, 2016 | 17.77 | 18.10 | 17.32 | 17.33 | 4,272,170 | -1.28(-6.88%) |
Jun 23, 2016 | 18.25 | 18.62 | 18.20 | 18.61 | 3,619,348 | +0.56(+3.11%) |
Jun 22, 2016 | 17.67 | 18.24 | 17.57 | 18.05 | 3,475,384 | +0.45(+2.55%) |
Jun 21, 2016 | 17.99 | 18.06 | 17.58 | 17.60 | 5,965,187 | -0.33(-1.83%) |
Jun 20, 2016 | 18.05 | 18.21 | 17.93 | 17.93 | 4,420,261 | +0.21(+1.16%) |
Jun 17, 2016 | 17.53 | 17.75 | 17.45 | 17.72 | 5,126,410 | +0.16(+0.91%) |
Jun 16, 2016 | 16.96 | 17.61 | 16.84 | 17.56 | 8,602,221 | +0.33(+1.90%) |
Jun 15, 2016 | 17.30 | 17.45 | 17.23 | 17.24 | 4,750,750 | -0.06(-0.32%) |
Jun 14, 2016 | 17.29 | 17.35 | 17.16 | 17.29 | 3,864,496 | -0.09(-0.54%) |
Jun 13, 2016 | 17.53 | 17.74 | 17.35 | 17.38 | 3,451,052 | -0.25(-1.43%) |
Jun 10, 2016 | 17.66 | 17.83 | 17.53 | 17.64 | 3,620,359 | -0.22(-1.26%) |
Jun 09, 2016 | 17.81 | 17.94 | 17.69 | 17.86 | 2,565,422 | -0.04(-0.21%) |
Jun 08, 2016 | 17.97 | 17.97 | 17.85 | 17.90 | 1,977,088 | -0.06(-0.31%) |
Jun 07, 2016 | 17.75 | 18.12 | 17.70 | 17.96 | 2,515,515 | -0.38(-2.09%) |
Jun 06, 2016 | 18.16 | 18.40 | 18.09 | 18.34 | 1,184,866 | +0.17(+0.93%) |
Jun 03, 2016 | 18.28 | 18.28 | 17.99 | 18.17 | 1,559,622 | -0.16(-0.87%) |
Jun 02, 2016 | 18.08 | 18.34 | 18.05 | 18.33 | 1,762,299 | +0.19(+1.03%) |