Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.53 | 18.55 | 18.37 | 18.42 | 5,425,784 | +0.01(+0.07%) |
Aug 30, 2016 | 18.53 | 18.58 | 18.35 | 18.41 | 6,626,171 | -0.25(-1.32%) |
Aug 29, 2016 | 18.60 | 18.70 | 18.58 | 18.65 | 2,249,458 | +0.03(+0.16%) |
Aug 26, 2016 | 18.74 | 18.92 | 18.54 | 18.62 | 5,766,114 | -0.07(-0.35%) |
Aug 25, 2016 | 18.83 | 18.83 | 18.67 | 18.69 | 3,667,594 | -0.17(-0.89%) |
Aug 24, 2016 | 18.88 | 18.92 | 18.82 | 18.86 | 5,135,630 | -0.01(-0.03%) |
Aug 23, 2016 | 19.00 | 19.03 | 18.85 | 18.86 | 4,096,575 | +0.05(+0.26%) |
Aug 22, 2016 | 18.74 | 18.83 | 18.69 | 18.82 | 5,078,684 | +0.00(+0.00%) |
Aug 19, 2016 | 18.79 | 18.85 | 18.68 | 18.82 | 5,634,811 | -0.22(-1.17%) |
Aug 18, 2016 | 18.85 | 19.04 | 18.83 | 19.04 | 4,699,404 | +0.20(+1.05%) |
Aug 17, 2016 | 18.88 | 18.89 | 18.68 | 18.84 | 3,759,009 | +0.08(+0.45%) |
Aug 16, 2016 | 18.75 | 18.85 | 18.71 | 18.76 | 6,095,510 | -0.08(-0.41%) |
Aug 15, 2016 | 18.76 | 18.89 | 18.74 | 18.83 | 7,070,969 | +0.08(+0.42%) |
Aug 12, 2016 | 18.86 | 18.91 | 18.74 | 18.76 | 3,384,682 | -0.01(-0.06%) |
Aug 11, 2016 | 18.57 | 18.83 | 18.53 | 18.77 | 5,646,278 | +0.28(+1.53%) |
Aug 10, 2016 | 18.49 | 18.54 | 18.41 | 18.49 | 5,557,843 | -0.07(-0.36%) |
Aug 09, 2016 | 18.40 | 18.60 | 18.38 | 18.55 | 5,896,047 | -0.03(-0.16%) |
Aug 08, 2016 | 18.45 | 18.64 | 18.44 | 18.58 | 8,133,967 | -0.12(-0.64%) |
Aug 05, 2016 | 18.60 | 18.74 | 18.56 | 18.70 | 5,483,025 | +0.04(+0.23%) |
Aug 04, 2016 | 18.60 | 18.70 | 18.51 | 18.66 | 7,542,951 | -0.08(-0.45%) |
Aug 03, 2016 | 18.43 | 18.76 | 18.43 | 18.74 | 10,478,315 | +0.25(+1.33%) |
Aug 02, 2016 | 18.46 | 18.52 | 18.37 | 18.50 | 6,203,437 | +0.02(+0.10%) |
Aug 01, 2016 | 18.46 | 18.65 | 18.44 | 18.48 | 4,275,588 | -0.09(-0.49%) |
Jul 29, 2016 | 18.43 | 18.65 | 18.35 | 18.57 | 4,423,671 | +0.07(+0.36%) |
Jul 28, 2016 | 18.55 | 18.56 | 18.41 | 18.50 | 6,569,338 | -0.20(-1.06%) |
Jul 27, 2016 | 18.75 | 18.80 | 18.53 | 18.70 | 5,060,334 | +0.04(+0.23%) |
Jul 26, 2016 | 18.74 | 18.81 | 18.56 | 18.66 | 4,640,329 | -0.17(-0.89%) |
Jul 25, 2016 | 18.75 | 18.89 | 18.71 | 18.83 | 6,255,857 | -0.01(-0.03%) |
Jul 22, 2016 | 18.79 | 18.91 | 18.77 | 18.83 | 11,680,180 | +0.74(+4.08%) |
Jul 21, 2016 | 18.00 | 18.21 | 17.97 | 18.09 | 5,981,193 | -0.04(-0.20%) |
Jul 20, 2016 | 18.08 | 18.17 | 18.01 | 18.13 | 4,891,105 | +0.13(+0.70%) |
Jul 19, 2016 | 18.09 | 18.15 | 17.95 | 18.00 | 9,441,003 | -0.32(-1.74%) |
Jul 18, 2016 | 18.28 | 18.38 | 18.18 | 18.32 | 8,753,439 | -0.10(-0.52%) |
Jul 15, 2016 | 18.38 | 18.45 | 18.30 | 18.42 | 6,968,022 | -0.04(-0.20%) |
Jul 14, 2016 | 18.55 | 18.57 | 18.37 | 18.46 | 7,728,209 | +0.07(+0.36%) |
Jul 13, 2016 | 18.41 | 18.63 | 18.39 | 18.39 | 9,745,896 | -0.18(-0.97%) |
Jul 12, 2016 | 18.26 | 18.63 | 18.18 | 18.57 | 17,397,014 | +0.26(+1.44%) |
Jul 11, 2016 | 18.11 | 18.38 | 18.07 | 18.30 | 9,073,950 | +0.29(+1.64%) |
Jul 08, 2016 | 18.09 | 17.79 | 17.79 | 18.01 | 6,055,194 | +0.22(+1.22%) |
Jul 07, 2016 | 18.03 | 18.04 | 17.72 | 17.79 | 6,496,572 | -0.37(-2.05%) |
Jul 05, 2016 | 18.11 | 18.28 | 18.10 | 18.17 | 7,362,142 | -0.37(-2.01%) |
Jul 01, 2016 | 18.49 | 18.54 | 18.54 | 18.54 | 5,563,671 | -0.02(-0.13%) |
Jun 30, 2016 | 18.10 | 18.56 | 18.05 | 18.56 | 10,454,436 | +0.46(+2.56%) |
Jun 29, 2016 | 18.23 | 18.33 | 18.06 | 18.10 | 14,906,857 | +0.28(+1.55%) |
Jun 28, 2016 | 17.88 | 17.88 | 17.61 | 17.82 | 16,870,026 | +0.81(+4.77%) |
Jun 27, 2016 | 17.19 | 17.31 | 16.78 | 17.01 | 30,636,216 | -1.12(-6.16%) |
Jun 24, 2016 | 17.89 | 18.50 | 17.88 | 18.13 | 27,998,676 | -1.38(-7.08%) |
Jun 23, 2016 | 19.63 | 19.64 | 19.31 | 19.51 | 10,283,488 | +0.27(+1.41%) |
Jun 22, 2016 | 19.27 | 19.51 | 19.23 | 19.24 | 8,331,222 | +0.11(+0.57%) |
Jun 21, 2016 | 19.09 | 19.27 | 19.00 | 19.13 | 7,467,593 | -0.02(-0.09%) |
Jun 20, 2016 | 19.38 | 19.43 | 19.13 | 19.15 | 11,287,250 | +0.58(+3.11%) |
Jun 17, 2016 | 18.46 | 18.59 | 18.30 | 18.58 | 9,886,892 | +0.26(+1.41%) |
Jun 16, 2016 | 17.98 | 18.34 | 17.79 | 18.32 | 11,370,850 | +0.07(+0.40%) |
Jun 15, 2016 | 18.35 | 18.47 | 18.20 | 18.24 | 8,118,037 | +0.02(+0.13%) |
Jun 14, 2016 | 18.24 | 18.31 | 18.02 | 18.22 | 14,117,588 | -0.19(-1.04%) |
Jun 13, 2016 | 18.34 | 18.49 | 18.33 | 18.41 | 13,426,330 | -0.32(-1.70%) |
Jun 10, 2016 | 18.75 | 18.85 | 18.63 | 18.73 | 10,487,942 | -0.62(-3.23%) |
Jun 09, 2016 | 19.54 | 19.59 | 19.31 | 19.36 | 7,362,917 | -0.44(-2.25%) |
Jun 08, 2016 | 19.80 | 19.86 | 19.74 | 19.80 | 5,132,126 | -0.12(-0.62%) |
Jun 07, 2016 | 19.84 | 19.97 | 19.83 | 19.93 | 5,252,879 | +0.10(+0.49%) |
Jun 06, 2016 | 19.69 | 19.89 | 19.69 | 19.83 | 5,587,341 | +0.11(+0.58%) |
Jun 03, 2016 | 19.65 | 19.72 | 19.50 | 19.72 | 3,545,259 | +0.02(+0.09%) |
Jun 02, 2016 | 19.56 | 19.71 | 19.53 | 19.70 | 5,408,282 | +0.05(+0.27%) |