Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.93 | 18.93 | 18.08 | 18.77 | 6,816 | -0.08(-0.44%) |
Aug 30, 2016 | 18.86 | 18.86 | 18.75 | 18.85 | 11,743 | +0.08(+0.40%) |
Aug 29, 2016 | 18.59 | 18.79 | 18.33 | 18.78 | 14,966 | +0.14(+0.76%) |
Aug 26, 2016 | 18.53 | 18.70 | 18.53 | 18.64 | 5,809 | +0.06(+0.32%) |
Aug 25, 2016 | 18.53 | 18.59 | 18.53 | 18.58 | 6,067 | +0.04(+0.23%) |
Aug 24, 2016 | 18.52 | 18.53 | 18.48 | 18.53 | 8,174 | +0.03(+0.18%) |
Aug 23, 2016 | 18.53 | 18.53 | 18.29 | 18.50 | 7,731 | -0.01(-0.05%) |
Aug 22, 2016 | 18.43 | 18.58 | 18.40 | 18.51 | 6,026 | +0.03(+0.14%) |
Aug 19, 2016 | 18.46 | 18.63 | 18.21 | 18.48 | 16,901 | +0.03(+0.18%) |
Aug 18, 2016 | 18.19 | 18.48 | 18.18 | 18.45 | 7,145 | +0.03(+0.18%) |
Aug 17, 2016 | 18.16 | 18.49 | 18.14 | 18.42 | 7,165 | -0.04(-0.23%) |
Aug 16, 2016 | 18.51 | 18.51 | 18.30 | 18.46 | 8,043 | -0.12(-0.63%) |
Aug 15, 2016 | 18.48 | 18.62 | 18.41 | 18.58 | 15,030 | +0.11(+0.59%) |
Aug 12, 2016 | 18.39 | 18.48 | 18.31 | 18.47 | 11,722 | +0.11(+0.59%) |
Aug 11, 2016 | 18.36 | 18.37 | 18.31 | 18.36 | 5,121 | +0.04(+0.23%) |
Aug 10, 2016 | 18.41 | 18.41 | 18.32 | 18.32 | 10,179 | -0.07(-0.36%) |
Aug 09, 2016 | 18.42 | 18.44 | 18.36 | 18.38 | 8,921 | -0.02(-0.14%) |
Aug 08, 2016 | 18.20 | 18.41 | 18.20 | 18.41 | 21,963 | +0.04(+0.23%) |
Aug 05, 2016 | 18.43 | 18.47 | 18.25 | 18.37 | 24,693 | +0.00(+0.00%) |
Aug 04, 2016 | 18.38 | 18.38 | 18.28 | 18.37 | 3,778 | +0.00(+0.00%) |
Aug 03, 2016 | 18.26 | 18.37 | 18.20 | 18.37 | 6,173 | +0.19(+1.06%) |
Aug 02, 2016 | 18.33 | 18.36 | 18.18 | 18.18 | 5,137 | -0.12(-0.64%) |
Aug 01, 2016 | 18.44 | 18.44 | 18.16 | 18.29 | 12,046 | -0.08(-0.45%) |
Jul 29, 2016 | 18.41 | 18.43 | 18.23 | 18.38 | 10,800 | -0.03(-0.18%) |
Jul 28, 2016 | 18.87 | 18.87 | 18.36 | 18.41 | 10,129 | -0.38(-2.00%) |
Jul 27, 2016 | 18.99 | 18.99 | 18.74 | 18.78 | 17,994 | -0.21(-1.10%) |
Jul 26, 2016 | 18.99 | 19.02 | 18.94 | 18.99 | 14,308 | +0.00(+0.00%) |
Jul 25, 2016 | 18.99 | 18.99 | 18.82 | 18.99 | 11,984 | +0.03(+0.18%) |
Jul 22, 2016 | 18.99 | 18.99 | 18.85 | 18.96 | 11,989 | -0.03(-0.18%) |
Jul 21, 2016 | 18.95 | 18.99 | 18.83 | 18.99 | 10,814 | +0.01(+0.04%) |
Jul 20, 2016 | 19.01 | 19.02 | 18.85 | 18.99 | 10,499 | +0.02(+0.09%) |
Jul 19, 2016 | 18.78 | 18.99 | 18.78 | 18.97 | 16,051 | -0.01(-0.04%) |
Jul 18, 2016 | 18.89 | 19.08 | 18.72 | 18.98 | 28,273 | -0.02(-0.09%) |
Jul 15, 2016 | 18.99 | 19.03 | 18.89 | 18.99 | 14,431 | +0.07(+0.35%) |
Jul 14, 2016 | 19.09 | 19.55 | 18.85 | 18.93 | 39,902 | -0.01(-0.04%) |
Jul 13, 2016 | 18.96 | 19.28 | 18.78 | 18.94 | 22,187 | -0.11(-0.57%) |
Jul 12, 2016 | 18.91 | 19.16 | 18.74 | 19.04 | 13,156 | +0.12(+0.62%) |
Jul 11, 2016 | 18.87 | 19.42 | 18.63 | 18.93 | 39,709 | -0.08(-0.44%) |
Jul 08, 2016 | 19.18 | 19.46 | 18.72 | 19.01 | 31,841 | -0.12(-0.61%) |
Jul 07, 2016 | 19.13 | 19.18 | 18.95 | 19.13 | 7,676 | +0.42(+2.23%) |
Jul 05, 2016 | 18.18 | 18.74 | 18.18 | 18.71 | 27,165 | +0.27(+1.45%) |
Jul 01, 2016 | 18.58 | 18.44 | 18.44 | 18.44 | 19,403 | +0.02(+0.14%) |
Jun 30, 2016 | 18.29 | 18.62 | 17.86 | 18.42 | 42,156 | +0.17(+0.92%) |
Jun 29, 2016 | 18.37 | 18.37 | 17.99 | 18.25 | 21,753 | -0.11(-0.59%) |
Jun 28, 2016 | 18.09 | 18.37 | 18.09 | 18.36 | 35,526 | +0.46(+2.56%) |
Jun 27, 2016 | 18.20 | 20.75 | 17.69 | 17.90 | 45,299 | -0.29(-1.61%) |
Jun 24, 2016 | 18.09 | 18.43 | 17.53 | 18.19 | 630,507 | -0.08(-0.41%) |
Jun 23, 2016 | 18.07 | 18.37 | 17.92 | 18.27 | 43,516 | +0.38(+2.15%) |
Jun 22, 2016 | 17.42 | 18.05 | 17.42 | 17.88 | 26,419 | +0.44(+2.54%) |
Jun 21, 2016 | 17.50 | 17.64 | 17.18 | 17.44 | 30,899 | +0.22(+1.26%) |
Jun 20, 2016 | 17.54 | 17.62 | 17.21 | 17.22 | 42,422 | -0.13(-0.77%) |
Jun 17, 2016 | 17.33 | 17.52 | 17.19 | 17.36 | 84,540 | +0.13(+0.78%) |
Jun 16, 2016 | 17.29 | 18.14 | 17.16 | 17.22 | 12,516 | -0.33(-1.90%) |
Jun 15, 2016 | 17.30 | 18.35 | 17.22 | 17.56 | 44,859 | +0.26(+1.50%) |
Jun 14, 2016 | 17.24 | 17.37 | 17.12 | 17.30 | 28,201 | +0.00(+0.00%) |
Jun 13, 2016 | 17.73 | 17.98 | 17.24 | 17.30 | 24,602 | -0.73(-4.07%) |
Jun 10, 2016 | 17.92 | 18.34 | 17.74 | 18.03 | 8,314 | +0.10(+0.56%) |
Jun 09, 2016 | 18.09 | 18.11 | 17.93 | 17.93 | 10,560 | -0.15(-0.83%) |
Jun 08, 2016 | 18.09 | 18.11 | 17.97 | 18.08 | 4,023 | +0.04(+0.21%) |
Jun 07, 2016 | 17.67 | 18.12 | 17.67 | 18.05 | 12,515 | +0.25(+1.38%) |
Jun 06, 2016 | 17.98 | 17.98 | 17.37 | 17.80 | 24,129 | +0.10(+0.57%) |
Jun 03, 2016 | 17.85 | 17.93 | 17.60 | 17.70 | 9,630 | -0.21(-1.17%) |
Jun 02, 2016 | 18.04 | 18.12 | 17.80 | 17.91 | 5,973 | -0.11(-0.63%) |