Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.16 | 19.26 | 18.66 | 18.95 | 55,452 | -0.19(-1.01%) |
Aug 30, 2016 | 19.22 | 19.30 | 18.98 | 19.15 | 64,251 | -0.02(-0.10%) |
Aug 29, 2016 | 19.26 | 19.40 | 19.03 | 19.17 | 24,908 | -0.04(-0.20%) |
Aug 26, 2016 | 19.46 | 19.55 | 19.08 | 19.21 | 207,318 | -0.24(-1.24%) |
Aug 25, 2016 | 19.36 | 19.54 | 18.92 | 19.45 | 84,569 | +0.12(+0.60%) |
Aug 24, 2016 | 19.04 | 19.38 | 19.00 | 19.33 | 49,035 | +0.23(+1.21%) |
Aug 23, 2016 | 18.73 | 19.25 | 18.66 | 19.10 | 37,133 | +0.40(+2.16%) |
Aug 22, 2016 | 18.73 | 18.82 | 18.53 | 18.70 | 23,920 | -0.16(-0.87%) |
Aug 19, 2016 | 18.56 | 18.92 | 18.42 | 18.86 | 95,599 | +0.24(+1.29%) |
Aug 18, 2016 | 18.45 | 18.63 | 18.20 | 18.62 | 51,875 | +0.14(+0.78%) |
Aug 17, 2016 | 18.94 | 18.94 | 18.38 | 18.47 | 64,350 | -0.49(-2.59%) |
Aug 16, 2016 | 18.84 | 19.23 | 18.84 | 18.96 | 38,572 | +0.00(+0.00%) |
Aug 15, 2016 | 18.86 | 19.03 | 18.71 | 18.96 | 33,689 | +0.17(+0.92%) |
Aug 12, 2016 | 18.77 | 18.82 | 18.35 | 18.79 | 48,686 | -0.04(-0.20%) |
Aug 11, 2016 | 18.55 | 18.95 | 18.51 | 18.83 | 50,561 | +0.27(+1.45%) |
Aug 10, 2016 | 18.69 | 18.69 | 18.33 | 18.56 | 46,054 | -0.15(-0.82%) |
Aug 09, 2016 | 19.21 | 19.38 | 18.65 | 18.71 | 220,366 | -0.43(-2.26%) |
Aug 08, 2016 | 19.67 | 19.67 | 19.12 | 19.15 | 65,757 | -0.38(-1.92%) |
Aug 05, 2016 | 19.72 | 19.91 | 19.46 | 19.52 | 146,853 | -0.19(-0.98%) |
Aug 04, 2016 | 19.38 | 19.78 | 19.06 | 19.72 | 190,580 | +0.47(+2.45%) |
Aug 03, 2016 | 17.83 | 19.57 | 17.79 | 19.24 | 269,541 | +2.23(+13.13%) |
Aug 02, 2016 | 17.11 | 17.16 | 16.84 | 17.01 | 56,973 | -0.07(-0.39%) |
Aug 01, 2016 | 17.16 | 17.31 | 16.85 | 17.08 | 66,269 | +0.04(+0.23%) |
Jul 29, 2016 | 17.70 | 17.70 | 17.03 | 17.04 | 37,494 | -0.61(-3.44%) |
Jul 28, 2016 | 17.81 | 17.88 | 17.63 | 17.65 | 28,286 | -0.13(-0.76%) |
Jul 27, 2016 | 17.68 | 18.03 | 17.68 | 17.78 | 46,776 | +0.07(+0.38%) |
Jul 26, 2016 | 17.79 | 17.81 | 17.35 | 17.71 | 110,573 | +0.01(+0.05%) |
Jul 25, 2016 | 17.47 | 17.77 | 17.47 | 17.70 | 37,492 | +0.18(+1.04%) |
Jul 22, 2016 | 17.50 | 17.59 | 17.35 | 17.52 | 22,688 | +0.04(+0.22%) |
Jul 21, 2016 | 17.37 | 17.51 | 17.15 | 17.48 | 63,049 | +0.18(+1.06%) |
Jul 20, 2016 | 17.27 | 17.37 | 17.12 | 17.30 | 37,443 | +0.05(+0.28%) |
Jul 19, 2016 | 17.33 | 17.52 | 17.18 | 17.25 | 47,572 | -0.15(-0.88%) |
Jul 18, 2016 | 17.35 | 17.44 | 17.20 | 17.41 | 27,864 | +0.08(+0.44%) |
Jul 15, 2016 | 17.46 | 17.46 | 17.07 | 17.33 | 50,006 | +0.01(+0.06%) |
Jul 14, 2016 | 17.46 | 17.51 | 17.32 | 17.32 | 28,327 | -0.07(-0.39%) |
Jul 13, 2016 | 17.51 | 17.64 | 17.33 | 17.39 | 40,691 | -0.06(-0.33%) |
Jul 12, 2016 | 17.49 | 17.69 | 17.37 | 17.44 | 85,843 | +0.06(+0.33%) |
Jul 11, 2016 | 17.51 | 17.65 | 17.27 | 17.39 | 127,908 | -0.13(-0.77%) |
Jul 08, 2016 | 16.79 | 17.59 | 16.73 | 17.52 | 177,030 | +0.79(+4.72%) |
Jul 07, 2016 | 16.60 | 16.76 | 16.51 | 16.73 | 60,350 | +0.22(+1.34%) |
Jul 06, 2016 | 16.53 | 16.69 | 16.18 | 16.51 | 243,447 | -0.03(-0.17%) |
Jul 05, 2016 | 16.82 | 16.82 | 16.45 | 16.54 | 35,822 | -0.29(-1.72%) |
Jul 01, 2016 | 16.63 | 16.83 | 16.83 | 16.83 | 30,955 | +0.13(+0.81%) |
Jun 30, 2016 | 16.33 | 16.70 | 16.11 | 16.69 | 44,143 | +0.48(+2.97%) |
Jun 29, 2016 | 16.09 | 16.30 | 15.88 | 16.21 | 89,947 | +0.28(+1.75%) |
Jun 28, 2016 | 16.03 | 16.26 | 15.79 | 15.93 | 89,850 | +0.01(+0.06%) |
Jun 27, 2016 | 16.16 | 16.16 | 15.69 | 15.92 | 106,128 | -0.56(-3.39%) |
Jun 24, 2016 | 16.41 | 16.60 | 16.10 | 16.48 | 140,191 | -0.25(-1.50%) |
Jun 23, 2016 | 16.94 | 16.94 | 16.66 | 16.73 | 85,523 | +0.07(+0.40%) |
Jun 22, 2016 | 17.00 | 17.23 | 16.61 | 16.66 | 51,511 | -0.42(-2.48%) |
Jun 21, 2016 | 17.31 | 17.31 | 16.74 | 17.09 | 74,289 | -0.09(-0.50%) |
Jun 20, 2016 | 17.33 | 17.47 | 17.15 | 17.17 | 52,869 | +0.05(+0.28%) |
Jun 17, 2016 | 17.06 | 17.21 | 16.91 | 17.13 | 98,223 | +0.10(+0.56%) |
Jun 16, 2016 | 17.01 | 17.06 | 16.78 | 17.03 | 51,688 | -0.15(-0.90%) |
Jun 15, 2016 | 17.35 | 17.40 | 17.07 | 17.18 | 58,752 | -0.05(-0.28%) |
Jun 14, 2016 | 17.27 | 17.72 | 17.13 | 17.23 | 80,388 | -0.13(-0.78%) |
Jun 13, 2016 | 17.66 | 17.98 | 17.28 | 17.37 | 132,646 | -0.39(-2.22%) |
Jun 10, 2016 | 17.62 | 17.81 | 17.59 | 17.76 | 86,767 | -0.05(-0.27%) |
Jun 09, 2016 | 17.58 | 17.86 | 17.27 | 17.81 | 65,362 | +0.04(+0.22%) |
Jun 08, 2016 | 17.81 | 18.04 | 17.71 | 17.77 | 89,790 | +0.01(+0.05%) |
Jun 07, 2016 | 17.57 | 17.98 | 17.41 | 17.76 | 107,188 | +0.25(+1.43%) |
Jun 06, 2016 | 17.15 | 17.68 | 17.15 | 17.51 | 98,972 | +0.32(+1.85%) |
Jun 03, 2016 | 17.61 | 17.61 | 17.06 | 17.19 | 92,227 | -0.47(-2.67%) |
Jun 02, 2016 | 17.54 | 17.68 | 17.40 | 17.66 | 60,612 | +0.10(+0.55%) |