Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.80 | 20.04 | 19.55 | 19.67 | 195,214 | -0.20(-1.01%) |
Aug 30, 2016 | 20.27 | 20.48 | 19.84 | 19.87 | 209,803 | -0.27(-1.34%) |
Aug 29, 2016 | 20.00 | 20.32 | 19.94 | 20.14 | 164,358 | +0.20(+1.00%) |
Aug 26, 2016 | 20.25 | 20.48 | 19.90 | 19.94 | 171,884 | -0.21(-1.04%) |
Aug 25, 2016 | 20.10 | 20.37 | 20.07 | 20.15 | 150,478 | +0.02(+0.10%) |
Aug 24, 2016 | 20.36 | 20.53 | 20.06 | 20.13 | 116,518 | -0.28(-1.37%) |
Aug 23, 2016 | 20.47 | 20.64 | 20.37 | 20.41 | 154,072 | -0.01(-0.05%) |
Aug 22, 2016 | 20.17 | 20.75 | 20.16 | 20.42 | 305,735 | +0.03(+0.15%) |
Aug 19, 2016 | 20.51 | 20.63 | 20.12 | 20.39 | 269,089 | -0.07(-0.34%) |
Aug 18, 2016 | 20.54 | 20.70 | 20.33 | 20.46 | 149,382 | +0.00(+0.00%) |
Aug 17, 2016 | 20.50 | 20.58 | 20.26 | 20.46 | 270,052 | -0.13(-0.63%) |
Aug 16, 2016 | 20.79 | 21.00 | 20.44 | 20.59 | 283,044 | -0.23(-1.10%) |
Aug 15, 2016 | 21.04 | 21.41 | 20.80 | 20.82 | 211,678 | -0.14(-0.67%) |
Aug 12, 2016 | 20.96 | 21.49 | 20.71 | 20.96 | 209,303 | -0.02(-0.10%) |
Aug 11, 2016 | 20.30 | 21.07 | 20.30 | 20.98 | 434,704 | +0.75(+3.71%) |
Aug 10, 2016 | 20.54 | 20.62 | 20.09 | 20.23 | 174,195 | -0.12(-0.59%) |
Aug 09, 2016 | 20.23 | 20.76 | 20.23 | 20.35 | 261,804 | +0.20(+0.99%) |
Aug 08, 2016 | 20.01 | 20.49 | 20.01 | 20.15 | 345,857 | +0.31(+1.56%) |
Aug 05, 2016 | 19.10 | 19.94 | 18.91 | 19.84 | 649,170 | +1.05(+5.59%) |
Aug 04, 2016 | 18.64 | 19.12 | 18.61 | 18.79 | 850,259 | +0.15(+0.80%) |
Aug 03, 2016 | 18.53 | 18.91 | 18.23 | 18.64 | 804,188 | +0.06(+0.32%) |
Aug 02, 2016 | 20.00 | 20.00 | 18.31 | 18.58 | 2,220,235 | +1.74(+10.33%) |
Aug 01, 2016 | 16.72 | 16.90 | 16.48 | 16.84 | 449,314 | +0.07(+0.42%) |
Jul 29, 2016 | 16.87 | 16.93 | 16.37 | 16.77 | 251,133 | -0.08(-0.47%) |
Jul 28, 2016 | 17.14 | 17.14 | 16.78 | 16.85 | 134,769 | -0.31(-1.81%) |
Jul 27, 2016 | 17.10 | 17.29 | 17.00 | 17.16 | 163,349 | +0.15(+0.88%) |
Jul 26, 2016 | 16.90 | 17.16 | 16.80 | 17.01 | 184,066 | +0.12(+0.71%) |
Jul 25, 2016 | 16.97 | 17.15 | 16.84 | 16.89 | 170,180 | -0.09(-0.53%) |
Jul 22, 2016 | 16.85 | 17.03 | 16.78 | 16.98 | 133,135 | +0.09(+0.53%) |
Jul 21, 2016 | 17.08 | 17.20 | 16.74 | 16.89 | 223,345 | -0.27(-1.57%) |
Jul 20, 2016 | 17.13 | 17.25 | 16.94 | 17.16 | 309,686 | +0.16(+0.94%) |
Jul 19, 2016 | 17.47 | 17.83 | 16.98 | 17.00 | 210,585 | -0.54(-3.08%) |
Jul 18, 2016 | 17.50 | 17.73 | 17.25 | 17.54 | 160,244 | +0.12(+0.69%) |
Jul 15, 2016 | 17.37 | 17.46 | 17.11 | 17.42 | 136,409 | +0.16(+0.93%) |
Jul 14, 2016 | 17.50 | 17.55 | 16.66 | 17.26 | 129,829 | +0.00(+0.00%) |
Jul 13, 2016 | 17.19 | 17.51 | 16.90 | 17.26 | 189,517 | +0.19(+1.11%) |
Jul 12, 2016 | 16.87 | 17.13 | 16.79 | 17.07 | 241,409 | +0.38(+2.28%) |
Jul 11, 2016 | 16.65 | 16.76 | 16.55 | 16.69 | 106,499 | +0.18(+1.09%) |
Jul 08, 2016 | 16.08 | 16.59 | 15.94 | 16.51 | 164,415 | +0.57(+3.58%) |
Jul 07, 2016 | 15.96 | 16.15 | 15.70 | 15.94 | 167,084 | +0.03(+0.19%) |
Jul 05, 2016 | 16.29 | 16.29 | 15.79 | 15.91 | 184,454 | -0.47(-2.87%) |
Jul 01, 2016 | 16.49 | 16.38 | 16.38 | 16.38 | 126,300 | -0.18(-1.09%) |
Jun 30, 2016 | 16.18 | 16.57 | 15.62 | 16.56 | 228,613 | +0.45(+2.79%) |
Jun 29, 2016 | 16.12 | 16.41 | 15.97 | 16.11 | 150,438 | +0.15(+0.94%) |
Jun 28, 2016 | 16.02 | 16.35 | 15.90 | 15.96 | 251,995 | +0.17(+1.08%) |
Jun 27, 2016 | 16.52 | 16.52 | 15.70 | 15.79 | 378,951 | -0.88(-5.28%) |
Jun 24, 2016 | 16.63 | 17.13 | 16.40 | 16.67 | 361,829 | -0.86(-4.91%) |
Jun 23, 2016 | 17.38 | 17.64 | 17.38 | 17.53 | 136,360 | +0.27(+1.56%) |
Jun 22, 2016 | 17.37 | 17.66 | 17.20 | 17.26 | 181,744 | -0.14(-0.80%) |
Jun 21, 2016 | 17.31 | 17.42 | 16.89 | 17.40 | 213,738 | +0.17(+0.99%) |
Jun 20, 2016 | 17.02 | 17.43 | 16.96 | 17.23 | 210,033 | +0.65(+3.92%) |
Jun 17, 2016 | 16.80 | 16.95 | 16.41 | 16.58 | 512,351 | -0.22(-1.31%) |
Jun 16, 2016 | 16.64 | 16.92 | 16.34 | 16.80 | 259,738 | +0.04(+0.24%) |
Jun 15, 2016 | 16.89 | 17.06 | 16.71 | 16.76 | 173,994 | +0.02(+0.12%) |
Jun 14, 2016 | 16.77 | 17.12 | 16.59 | 16.74 | 234,309 | -0.05(-0.30%) |
Jun 13, 2016 | 17.17 | 17.35 | 16.77 | 16.79 | 255,352 | -0.52(-3.00%) |
Jun 10, 2016 | 17.63 | 17.74 | 17.25 | 17.31 | 142,573 | -0.61(-3.40%) |
Jun 09, 2016 | 17.90 | 18.06 | 17.69 | 17.92 | 166,671 | -0.07(-0.39%) |
Jun 08, 2016 | 18.00 | 18.38 | 17.71 | 17.99 | 338,021 | +0.07(+0.39%) |
Jun 07, 2016 | 18.32 | 18.41 | 17.91 | 17.92 | 208,761 | -0.36(-1.97%) |
Jun 06, 2016 | 18.01 | 18.44 | 18.01 | 18.28 | 240,787 | +0.25(+1.39%) |
Jun 03, 2016 | 18.28 | 18.35 | 18.00 | 18.03 | 185,276 | -0.24(-1.31%) |
Jun 02, 2016 | 18.01 | 18.30 | 17.84 | 18.27 | 147,685 | +0.19(+1.05%) |