Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.19 | 18.22 | 18.08 | 18.18 | 9,807,309 | -0.06(-0.35%) |
Aug 30, 2016 | 18.18 | 18.26 | 18.15 | 18.25 | 9,032,248 | +0.06(+0.35%) |
Aug 29, 2016 | 18.10 | 18.34 | 18.06 | 18.18 | 10,588,478 | +0.12(+0.69%) |
Aug 26, 2016 | 18.12 | 18.24 | 17.98 | 18.06 | 11,822,957 | -0.01(-0.04%) |
Aug 25, 2016 | 18.02 | 18.19 | 17.96 | 18.07 | 9,641,266 | +0.02(+0.09%) |
Aug 24, 2016 | 18.19 | 18.27 | 18.02 | 18.05 | 9,525,402 | -0.14(-0.75%) |
Aug 23, 2016 | 18.23 | 18.33 | 18.17 | 18.19 | 12,167,322 | +0.08(+0.44%) |
Aug 22, 2016 | 18.04 | 18.16 | 17.99 | 18.11 | 10,759,742 | -0.03(-0.18%) |
Aug 19, 2016 | 18.09 | 18.24 | 18.04 | 18.14 | 14,220,345 | +0.08(+0.44%) |
Aug 18, 2016 | 18.00 | 18.13 | 17.97 | 18.06 | 12,430,591 | +0.06(+0.35%) |
Aug 17, 2016 | 18.14 | 18.16 | 17.88 | 18.00 | 12,679,088 | -0.12(-0.66%) |
Aug 16, 2016 | 18.28 | 18.38 | 18.07 | 18.12 | 11,522,755 | -0.26(-1.43%) |
Aug 15, 2016 | 18.24 | 18.43 | 18.22 | 18.38 | 9,710,048 | +0.16(+0.87%) |
Aug 12, 2016 | 18.22 | 18.28 | 18.15 | 18.22 | 7,954,679 | -0.04(-0.22%) |
Aug 11, 2016 | 18.24 | 18.32 | 18.22 | 18.26 | 8,199,192 | +0.07(+0.39%) |
Aug 10, 2016 | 18.23 | 18.27 | 18.12 | 18.19 | 7,155,216 | -0.06(-0.35%) |
Aug 09, 2016 | 18.22 | 18.32 | 18.19 | 18.25 | 7,225,547 | +0.09(+0.48%) |
Aug 08, 2016 | 18.04 | 18.26 | 18.00 | 18.16 | 27,283,948 | +0.13(+0.71%) |
Aug 05, 2016 | 17.88 | 18.10 | 17.88 | 18.04 | 13,464,459 | +0.21(+1.16%) |
Aug 04, 2016 | 17.65 | 17.92 | 17.65 | 17.83 | 9,701,587 | +0.14(+0.81%) |
Aug 03, 2016 | 17.62 | 17.81 | 17.58 | 17.68 | 30,497,306 | +0.07(+0.41%) |
Aug 02, 2016 | 17.73 | 17.82 | 17.59 | 17.61 | 10,904,414 | -0.14(-0.81%) |
Aug 01, 2016 | 17.72 | 17.90 | 17.70 | 17.76 | 15,975,250 | +0.06(+0.32%) |
Jul 29, 2016 | 17.81 | 17.90 | 17.67 | 17.70 | 34,702,060 | -0.06(-0.31%) |
Jul 28, 2016 | 17.12 | 18.02 | 17.06 | 17.76 | 28,119,704 | +0.64(+3.72%) |
Jul 27, 2016 | 16.71 | 17.15 | 16.54 | 17.12 | 22,470,746 | -0.18(-1.01%) |
Jul 26, 2016 | 17.29 | 17.41 | 17.25 | 17.29 | 10,315,644 | +0.05(+0.28%) |
Jul 25, 2016 | 17.21 | 17.30 | 17.16 | 17.25 | 5,694,950 | +0.00(+0.00%) |
Jul 22, 2016 | 17.10 | 17.26 | 17.02 | 17.25 | 3,809,418 | +0.12(+0.70%) |
Jul 21, 2016 | 17.24 | 17.34 | 17.10 | 17.13 | 4,890,716 | -0.09(-0.51%) |
Jul 20, 2016 | 17.04 | 17.25 | 16.93 | 17.21 | 6,139,655 | +0.23(+1.36%) |
Jul 19, 2016 | 16.98 | 17.08 | 16.92 | 16.98 | 4,642,503 | -0.05(-0.28%) |
Jul 18, 2016 | 17.04 | 17.08 | 16.98 | 17.03 | 5,506,666 | +0.02(+0.14%) |
Jul 15, 2016 | 17.09 | 17.09 | 16.94 | 17.01 | 6,160,471 | -0.06(-0.33%) |
Jul 14, 2016 | 17.13 | 17.17 | 17.04 | 17.06 | 5,630,330 | +0.04(+0.23%) |
Jul 13, 2016 | 17.09 | 17.17 | 17.01 | 17.02 | 5,339,453 | -0.06(-0.37%) |
Jul 12, 2016 | 16.83 | 17.13 | 16.80 | 17.09 | 9,116,596 | +0.37(+2.19%) |
Jul 11, 2016 | 16.63 | 16.82 | 16.63 | 16.72 | 5,698,234 | +0.06(+0.38%) |
Jul 08, 2016 | 16.39 | 16.67 | 16.27 | 16.66 | 7,318,515 | +0.39(+2.40%) |
Jul 07, 2016 | 16.35 | 16.55 | 16.20 | 16.27 | 9,167,027 | +0.25(+1.54%) |
Jul 06, 2016 | 15.82 | 16.04 | 15.76 | 16.02 | 4,645,886 | +0.14(+0.90%) |
Jul 05, 2016 | 16.09 | 16.09 | 15.79 | 15.88 | 4,684,569 | -0.29(-1.77%) |
Jul 01, 2016 | 16.20 | 16.16 | 16.16 | 16.16 | 6,840,389 | -0.15(-0.93%) |
Jun 30, 2016 | 15.86 | 16.37 | 15.85 | 16.31 | 12,224,831 | +0.53(+3.38%) |
Jun 29, 2016 | 15.61 | 15.82 | 15.45 | 15.78 | 11,623,139 | +0.34(+2.22%) |
Jun 28, 2016 | 15.37 | 15.52 | 15.28 | 15.44 | 8,910,743 | +0.25(+1.68%) |
Jun 27, 2016 | 15.53 | 15.53 | 15.04 | 15.18 | 11,343,293 | -0.50(-3.20%) |
Jun 24, 2016 | 15.98 | 16.19 | 15.69 | 15.69 | 17,501,306 | -0.88(-5.29%) |
Jun 23, 2016 | 16.56 | 16.65 | 16.40 | 16.56 | 7,871,853 | +0.19(+1.17%) |
Jun 22, 2016 | 16.31 | 16.60 | 16.27 | 16.37 | 9,827,373 | +0.14(+0.88%) |
Jun 21, 2016 | 16.30 | 16.33 | 16.20 | 16.23 | 6,694,184 | -0.05(-0.29%) |
Jun 20, 2016 | 16.46 | 16.50 | 16.27 | 16.27 | 8,154,266 | +0.11(+0.69%) |
Jun 17, 2016 | 15.98 | 16.24 | 15.97 | 16.16 | 13,641,336 | +0.14(+0.89%) |
Jun 16, 2016 | 15.96 | 16.08 | 15.87 | 16.02 | 8,517,569 | -0.07(-0.45%) |
Jun 15, 2016 | 16.27 | 16.28 | 16.08 | 16.09 | 6,271,380 | -0.06(-0.34%) |
Jun 14, 2016 | 16.08 | 16.29 | 16.04 | 16.15 | 7,139,092 | +0.02(+0.15%) |
Jun 13, 2016 | 16.23 | 16.34 | 16.11 | 16.12 | 12,387,908 | -0.22(-1.36%) |
Jun 10, 2016 | 16.26 | 16.41 | 16.04 | 16.35 | 13,690,648 | -0.41(-2.42%) |
Jun 09, 2016 | 16.63 | 16.78 | 16.47 | 16.75 | 9,775,032 | +0.04(+0.24%) |
Jun 08, 2016 | 16.81 | 16.85 | 16.61 | 16.71 | 9,951,603 | -0.09(-0.52%) |
Jun 07, 2016 | 16.81 | 16.97 | 16.78 | 16.80 | 12,790,201 | +0.02(+0.14%) |
Jun 06, 2016 | 16.86 | 16.97 | 16.77 | 16.78 | 10,543,896 | -0.02(-0.10%) |
Jun 03, 2016 | 16.72 | 16.83 | 16.55 | 16.79 | 8,753,490 | -0.06(-0.38%) |
Jun 02, 2016 | 16.55 | 16.88 | 16.51 | 16.86 | 12,529,306 | +0.31(+1.88%) |