Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.95 | 18.97 | 18.63 | 18.80 | 2,253,172 | -0.11(-0.58%) |
Aug 30, 2016 | 18.97 | 18.99 | 18.82 | 18.91 | 2,081,506 | -0.01(-0.07%) |
Aug 29, 2016 | 18.86 | 19.07 | 18.77 | 18.92 | 3,660,309 | +0.11(+0.58%) |
Aug 26, 2016 | 19.08 | 19.18 | 18.58 | 18.81 | 5,896,188 | -0.26(-1.37%) |
Aug 25, 2016 | 19.20 | 19.36 | 19.04 | 19.08 | 2,715,752 | -0.23(-1.21%) |
Aug 24, 2016 | 19.31 | 19.37 | 19.21 | 19.31 | 2,925,570 | -0.05(-0.25%) |
Aug 23, 2016 | 19.45 | 19.55 | 19.33 | 19.36 | 4,149,454 | +0.02(+0.11%) |
Aug 22, 2016 | 19.25 | 19.36 | 19.12 | 19.34 | 2,799,148 | +0.01(+0.04%) |
Aug 19, 2016 | 19.35 | 19.45 | 19.24 | 19.33 | 2,561,763 | -0.09(-0.46%) |
Aug 18, 2016 | 19.12 | 19.47 | 19.12 | 19.42 | 5,115,751 | +0.29(+1.54%) |
Aug 17, 2016 | 19.06 | 19.26 | 18.99 | 19.12 | 3,260,328 | +0.01(+0.07%) |
Aug 16, 2016 | 19.13 | 19.16 | 19.01 | 19.11 | 2,206,657 | -0.05(-0.25%) |
Aug 15, 2016 | 18.94 | 19.25 | 18.92 | 19.16 | 2,955,178 | +0.23(+1.23%) |
Aug 12, 2016 | 19.05 | 19.13 | 18.91 | 18.92 | 4,280,455 | -0.21(-1.08%) |
Aug 11, 2016 | 19.16 | 19.36 | 19.11 | 19.13 | 2,988,471 | +0.05(+0.25%) |
Aug 10, 2016 | 19.10 | 19.25 | 18.97 | 19.08 | 3,655,122 | -0.04(-0.21%) |
Aug 09, 2016 | 19.01 | 19.30 | 19.01 | 19.12 | 8,632,477 | +0.18(+0.94%) |
Aug 08, 2016 | 18.83 | 18.98 | 18.69 | 18.95 | 5,389,332 | +0.30(+1.62%) |
Aug 05, 2016 | 18.38 | 18.71 | 18.36 | 18.64 | 6,127,623 | +0.38(+2.10%) |
Aug 04, 2016 | 18.30 | 18.42 | 18.09 | 18.26 | 5,731,199 | -0.02(-0.11%) |
Aug 03, 2016 | 17.79 | 18.31 | 17.78 | 18.28 | 8,482,695 | +0.49(+2.74%) |
Aug 02, 2016 | 18.05 | 18.14 | 17.72 | 17.79 | 7,124,645 | -0.36(-1.96%) |
Aug 01, 2016 | 18.38 | 18.44 | 18.11 | 18.15 | 7,321,475 | -0.25(-1.38%) |
Jul 29, 2016 | 18.43 | 18.53 | 18.29 | 18.40 | 3,158,995 | -0.10(-0.56%) |
Jul 28, 2016 | 18.61 | 18.66 | 18.39 | 18.51 | 5,673,694 | -0.10(-0.55%) |
Jul 27, 2016 | 18.74 | 18.96 | 18.47 | 18.61 | 8,980,339 | -0.11(-0.61%) |
Jul 26, 2016 | 18.74 | 18.84 | 18.60 | 18.72 | 7,220,393 | -0.01(-0.04%) |
Jul 25, 2016 | 18.59 | 19.14 | 18.58 | 18.73 | 9,058,108 | +0.18(+0.95%) |
Jul 22, 2016 | 18.17 | 18.62 | 18.15 | 18.55 | 8,486,737 | +0.40(+2.20%) |
Jul 21, 2016 | 17.65 | 18.26 | 17.62 | 18.16 | 10,646,673 | +0.67(+3.83%) |
Jul 20, 2016 | 17.12 | 17.61 | 16.92 | 17.49 | 7,837,972 | +0.37(+2.13%) |
Jul 19, 2016 | 16.94 | 17.14 | 16.90 | 17.12 | 3,504,775 | +0.12(+0.68%) |
Jul 18, 2016 | 16.92 | 17.08 | 16.89 | 17.01 | 6,525,259 | +0.09(+0.52%) |
Jul 15, 2016 | 17.05 | 17.08 | 16.88 | 16.92 | 4,526,032 | -0.05(-0.28%) |
Jul 14, 2016 | 16.95 | 17.13 | 16.87 | 16.96 | 5,277,112 | +0.18(+1.09%) |
Jul 13, 2016 | 16.65 | 16.92 | 16.36 | 16.78 | 6,792,841 | +0.16(+0.94%) |
Jul 12, 2016 | 16.49 | 16.86 | 16.38 | 16.63 | 10,290,350 | +0.32(+1.95%) |
Jul 11, 2016 | 16.32 | 16.59 | 16.25 | 16.31 | 6,591,494 | +0.07(+0.42%) |
Jul 08, 2016 | 16.00 | 16.32 | 15.95 | 16.24 | 7,604,737 | +0.40(+2.52%) |
Jul 07, 2016 | 15.70 | 15.93 | 15.60 | 15.84 | 9,929,585 | +0.30(+1.96%) |
Jul 06, 2016 | 15.57 | 15.61 | 15.19 | 15.54 | 20,252,472 | -0.20(-1.25%) |
Jul 05, 2016 | 16.43 | 16.43 | 15.73 | 15.73 | 10,732,161 | -0.85(-5.10%) |
Jul 01, 2016 | 16.55 | 16.58 | 16.58 | 16.58 | 4,154,465 | -0.03(-0.16%) |
Jun 30, 2016 | 16.85 | 16.90 | 16.48 | 16.61 | 5,041,178 | -0.14(-0.85%) |
Jun 29, 2016 | 16.25 | 16.75 | 16.14 | 16.75 | 6,347,782 | +0.60(+3.73%) |
Jun 28, 2016 | 16.23 | 16.42 | 15.92 | 16.15 | 8,298,489 | +0.37(+2.32%) |
Jun 27, 2016 | 16.26 | 16.29 | 15.74 | 15.78 | 9,747,493 | -0.78(-4.70%) |
Jun 24, 2016 | 16.54 | 17.25 | 16.50 | 16.56 | 10,578,446 | -0.95(-5.45%) |
Jun 23, 2016 | 17.21 | 17.52 | 17.14 | 17.51 | 7,449,019 | +0.48(+2.82%) |
Jun 22, 2016 | 17.14 | 17.32 | 16.96 | 17.03 | 3,450,400 | -0.10(-0.59%) |
Jun 21, 2016 | 17.38 | 17.50 | 17.11 | 17.13 | 5,985,379 | -0.11(-0.67%) |
Jun 20, 2016 | 17.17 | 17.54 | 17.15 | 17.25 | 6,954,397 | +0.39(+2.33%) |
Jun 17, 2016 | 16.88 | 17.04 | 16.63 | 16.86 | 4,908,159 | -0.01(-0.04%) |
Jun 16, 2016 | 16.90 | 16.98 | 16.55 | 16.86 | 4,877,072 | -0.19(-1.11%) |
Jun 15, 2016 | 17.07 | 17.19 | 16.85 | 17.05 | 7,022,829 | +0.10(+0.60%) |
Jun 14, 2016 | 17.38 | 17.45 | 16.81 | 16.95 | 6,425,952 | -0.47(-2.68%) |
Jun 13, 2016 | 17.47 | 17.69 | 17.42 | 17.42 | 4,135,666 | -0.22(-1.27%) |
Jun 10, 2016 | 17.69 | 17.73 | 17.49 | 17.64 | 6,838,394 | -0.29(-1.62%) |
Jun 09, 2016 | 18.17 | 18.20 | 17.90 | 17.93 | 3,069,486 | -0.28(-1.56%) |
Jun 08, 2016 | 18.10 | 18.35 | 18.07 | 18.22 | 4,406,613 | +0.14(+0.75%) |
Jun 07, 2016 | 18.08 | 18.27 | 18.03 | 18.08 | 7,186,021 | +0.01(+0.08%) |
Jun 06, 2016 | 17.69 | 18.09 | 17.65 | 18.07 | 4,922,932 | +0.41(+2.34%) |
Jun 03, 2016 | 17.61 | 17.68 | 17.36 | 17.65 | 3,776,335 | -0.13(-0.72%) |
Jun 02, 2016 | 17.67 | 17.81 | 17.57 | 17.78 | 3,605,792 | +0.01(+0.08%) |