Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.78 | 18.83 | 18.34 | 18.51 | 519,656 | -0.36(-1.91%) |
Aug 30, 2016 | 18.48 | 19.20 | 18.48 | 18.87 | 783,536 | +0.42(+2.26%) |
Aug 29, 2016 | 17.83 | 18.56 | 17.68 | 18.45 | 798,360 | +0.74(+4.18%) |
Aug 26, 2016 | 17.56 | 17.96 | 17.38 | 17.71 | 678,846 | +0.21(+1.21%) |
Aug 25, 2016 | 17.39 | 17.56 | 17.21 | 17.50 | 552,252 | -0.01(-0.08%) |
Aug 24, 2016 | 17.93 | 18.04 | 17.45 | 17.51 | 376,153 | -0.42(-2.36%) |
Aug 23, 2016 | 17.70 | 18.16 | 17.61 | 17.94 | 399,091 | +0.37(+2.13%) |
Aug 22, 2016 | 16.84 | 17.63 | 16.41 | 17.56 | 1,547,057 | +0.74(+4.40%) |
Aug 19, 2016 | 17.27 | 17.30 | 16.78 | 16.82 | 927,344 | -0.61(-3.52%) |
Aug 18, 2016 | 17.59 | 17.79 | 17.25 | 17.44 | 568,032 | -0.11(-0.60%) |
Aug 17, 2016 | 17.80 | 17.80 | 17.43 | 17.54 | 403,638 | -0.31(-1.74%) |
Aug 16, 2016 | 17.96 | 18.32 | 17.83 | 17.85 | 369,774 | -0.11(-0.63%) |
Aug 15, 2016 | 17.92 | 18.20 | 17.77 | 17.96 | 328,720 | +0.04(+0.20%) |
Aug 12, 2016 | 18.28 | 18.38 | 17.60 | 17.93 | 660,792 | -0.49(-2.68%) |
Aug 11, 2016 | 18.56 | 18.79 | 18.38 | 18.42 | 386,131 | +0.01(+0.04%) |
Aug 10, 2016 | 18.50 | 18.54 | 18.30 | 18.42 | 397,444 | -0.04(-0.19%) |
Aug 09, 2016 | 18.61 | 18.86 | 18.44 | 18.45 | 553,076 | -0.11(-0.61%) |
Aug 08, 2016 | 19.48 | 19.71 | 18.10 | 18.56 | 1,189,974 | -1.11(-5.63%) |
Aug 05, 2016 | 19.76 | 20.15 | 19.67 | 19.67 | 519,984 | +0.06(+0.32%) |
Aug 04, 2016 | 19.85 | 19.99 | 19.58 | 19.61 | 402,324 | -0.18(-0.93%) |
Aug 03, 2016 | 19.46 | 19.88 | 19.40 | 19.79 | 614,440 | +0.24(+1.23%) |
Aug 02, 2016 | 19.78 | 20.01 | 19.48 | 19.55 | 508,923 | -0.23(-1.14%) |
Aug 01, 2016 | 19.27 | 19.79 | 19.23 | 19.78 | 644,316 | +0.61(+3.20%) |
Jul 29, 2016 | 19.04 | 19.45 | 18.93 | 19.16 | 965,415 | +0.14(+0.74%) |
Jul 28, 2016 | 20.62 | 21.12 | 18.94 | 19.02 | 1,567,318 | -0.54(-2.74%) |
Jul 27, 2016 | 19.19 | 19.65 | 19.19 | 19.56 | 844,959 | +0.40(+2.10%) |
Jul 26, 2016 | 18.95 | 19.19 | 18.95 | 19.16 | 207,490 | +0.18(+0.97%) |
Jul 25, 2016 | 18.83 | 19.04 | 18.73 | 18.97 | 414,414 | +0.16(+0.86%) |
Jul 22, 2016 | 18.70 | 18.97 | 18.64 | 18.81 | 255,769 | +0.06(+0.34%) |
Jul 21, 2016 | 18.81 | 18.95 | 18.58 | 18.75 | 378,749 | -0.01(-0.08%) |
Jul 20, 2016 | 18.81 | 18.92 | 18.65 | 18.76 | 533,703 | -0.02(-0.11%) |
Jul 19, 2016 | 19.12 | 19.19 | 18.74 | 18.78 | 397,809 | -0.34(-1.77%) |
Jul 18, 2016 | 18.87 | 19.25 | 18.74 | 19.12 | 635,006 | +0.20(+1.04%) |
Jul 15, 2016 | 18.75 | 18.95 | 18.34 | 18.92 | 1,002,653 | +0.40(+2.17%) |
Jul 14, 2016 | 18.44 | 18.73 | 18.33 | 18.52 | 664,682 | +0.08(+0.46%) |
Jul 13, 2016 | 18.18 | 18.49 | 17.95 | 18.44 | 1,340,453 | +0.42(+2.31%) |
Jul 12, 2016 | 17.70 | 18.06 | 17.67 | 18.02 | 1,085,732 | +0.68(+3.90%) |
Jul 11, 2016 | 16.97 | 17.50 | 16.92 | 17.34 | 611,186 | +0.50(+2.97%) |
Jul 08, 2016 | 16.06 | 16.87 | 15.82 | 16.84 | 732,459 | +1.02(+6.47%) |
Jul 07, 2016 | 15.64 | 16.21 | 15.64 | 15.82 | 524,898 | +0.32(+2.05%) |
Jul 06, 2016 | 14.96 | 15.56 | 14.89 | 15.50 | 819,520 | +0.39(+2.57%) |
Jul 05, 2016 | 15.81 | 15.88 | 15.04 | 15.12 | 798,717 | -0.83(-5.22%) |
Jul 01, 2016 | 15.56 | 15.95 | 15.95 | 15.95 | 1,014,419 | -0.24(-1.48%) |
Jun 30, 2016 | 14.91 | 16.19 | 14.91 | 16.19 | 670,627 | +1.23(+8.25%) |
Jun 29, 2016 | 14.98 | 15.28 | 14.93 | 14.95 | 448,545 | +0.16(+1.10%) |
Jun 28, 2016 | 14.66 | 14.87 | 14.54 | 14.79 | 462,362 | +0.35(+2.44%) |
Jun 27, 2016 | 14.92 | 14.92 | 14.16 | 14.44 | 533,068 | -0.72(-4.75%) |
Jun 24, 2016 | 15.21 | 15.52 | 14.85 | 15.16 | 971,190 | -0.99(-6.12%) |
Jun 23, 2016 | 15.90 | 16.22 | 15.83 | 16.14 | 731,659 | +0.49(+3.11%) |
Jun 22, 2016 | 15.89 | 16.05 | 15.62 | 15.66 | 461,760 | -0.21(-1.33%) |
Jun 21, 2016 | 15.99 | 16.08 | 15.72 | 15.87 | 226,533 | -0.13(-0.84%) |
Jun 20, 2016 | 16.00 | 16.47 | 16.00 | 16.00 | 371,694 | +0.24(+1.52%) |
Jun 17, 2016 | 15.27 | 16.01 | 15.02 | 15.76 | 949,030 | +0.54(+3.52%) |
Jun 16, 2016 | 15.18 | 15.26 | 14.84 | 15.23 | 329,973 | -0.13(-0.83%) |
Jun 15, 2016 | 15.57 | 15.72 | 15.33 | 15.36 | 371,819 | -0.11(-0.68%) |
Jun 14, 2016 | 15.24 | 15.49 | 15.20 | 15.46 | 386,266 | +0.11(+0.73%) |
Jun 13, 2016 | 15.81 | 15.82 | 15.31 | 15.35 | 804,229 | -0.56(-3.50%) |
Jun 10, 2016 | 15.89 | 16.10 | 15.74 | 15.91 | 450,057 | -0.26(-1.61%) |
Jun 09, 2016 | 16.17 | 16.19 | 15.71 | 16.17 | 445,682 | -0.04(-0.26%) |
Jun 08, 2016 | 16.18 | 16.26 | 15.95 | 16.21 | 279,051 | +0.06(+0.39%) |
Jun 07, 2016 | 16.07 | 16.33 | 15.95 | 16.14 | 303,108 | +0.10(+0.62%) |
Jun 06, 2016 | 15.71 | 16.05 | 15.62 | 16.05 | 434,825 | +0.35(+2.20%) |
Jun 03, 2016 | 16.02 | 16.05 | 15.64 | 15.70 | 314,942 | -0.34(-2.11%) |
Jun 02, 2016 | 16.03 | 16.23 | 15.51 | 16.04 | 634,704 | -0.01(-0.09%) |