Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.38 | 19.47 | 19.22 | 19.39 | 3,086,986 | +0.01(+0.05%) |
Aug 30, 2016 | 19.26 | 19.41 | 19.22 | 19.38 | 3,162,926 | +0.16(+0.85%) |
Aug 29, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 4,307,576 | -0.01(-0.05%) |
Aug 26, 2016 | 19.57 | 19.72 | 19.09 | 19.23 | 3,728,228 | -0.34(-1.76%) |
Aug 25, 2016 | 19.53 | 19.68 | 19.43 | 19.57 | 2,067,114 | +0.00(+0.00%) |
Aug 24, 2016 | 19.85 | 19.95 | 19.55 | 19.57 | 5,197,115 | -0.33(-1.64%) |
Aug 23, 2016 | 19.49 | 19.98 | 19.35 | 19.90 | 7,993,569 | +0.55(+2.86%) |
Aug 22, 2016 | 19.21 | 19.37 | 19.14 | 19.35 | 2,708,655 | +0.12(+0.61%) |
Aug 19, 2016 | 19.11 | 19.30 | 19.10 | 19.23 | 2,593,507 | +0.05(+0.24%) |
Aug 18, 2016 | 19.16 | 19.29 | 19.09 | 19.18 | 3,954,878 | +0.06(+0.33%) |
Aug 17, 2016 | 19.35 | 19.39 | 18.91 | 19.12 | 4,558,571 | -0.26(-1.36%) |
Aug 16, 2016 | 19.43 | 19.62 | 19.27 | 19.38 | 3,552,887 | -0.05(-0.28%) |
Aug 15, 2016 | 19.24 | 19.53 | 19.17 | 19.44 | 5,232,455 | +0.25(+1.28%) |
Aug 12, 2016 | 19.41 | 19.49 | 19.05 | 19.19 | 2,869,966 | -0.22(-1.12%) |
Aug 11, 2016 | 19.36 | 19.48 | 19.21 | 19.41 | 2,546,057 | +0.15(+0.80%) |
Aug 10, 2016 | 19.37 | 19.41 | 19.16 | 19.26 | 3,551,034 | -0.06(-0.33%) |
Aug 09, 2016 | 19.26 | 19.42 | 19.23 | 19.32 | 4,150,801 | +0.03(+0.14%) |
Aug 08, 2016 | 19.56 | 19.64 | 19.24 | 19.29 | 5,823,612 | -0.25(-1.30%) |
Aug 05, 2016 | 19.16 | 19.60 | 19.16 | 19.55 | 8,762,274 | +0.45(+2.38%) |
Aug 04, 2016 | 19.12 | 19.20 | 18.82 | 19.09 | 6,139,738 | +0.03(+0.14%) |
Aug 03, 2016 | 18.97 | 19.22 | 18.97 | 19.07 | 4,976,780 | +0.05(+0.29%) |
Aug 02, 2016 | 19.37 | 19.46 | 18.95 | 19.01 | 5,776,843 | -0.44(-2.29%) |
Aug 01, 2016 | 19.19 | 19.51 | 19.06 | 19.46 | 5,998,501 | +0.24(+1.23%) |
Jul 29, 2016 | 19.71 | 19.82 | 19.12 | 19.22 | 12,941,527 | -0.49(-2.49%) |
Jul 28, 2016 | 19.96 | 20.05 | 19.64 | 19.71 | 10,069,017 | -0.35(-1.76%) |
Jul 27, 2016 | 20.12 | 20.33 | 19.95 | 20.06 | 5,177,498 | +0.01(+0.05%) |
Jul 26, 2016 | 19.91 | 20.20 | 19.69 | 20.05 | 8,918,905 | +0.15(+0.73%) |
Jul 25, 2016 | 20.23 | 20.33 | 19.73 | 19.91 | 10,771,140 | +0.08(+0.41%) |
Jul 22, 2016 | 19.77 | 20.01 | 19.42 | 19.83 | 10,505,427 | +0.31(+1.58%) |
Jul 21, 2016 | 19.08 | 19.76 | 18.74 | 19.52 | 14,729,706 | +0.99(+5.34%) |
Jul 20, 2016 | 18.50 | 18.61 | 18.44 | 18.53 | 4,773,939 | +0.05(+0.25%) |
Jul 19, 2016 | 18.59 | 18.64 | 18.40 | 18.48 | 3,068,531 | -0.08(-0.44%) |
Jul 18, 2016 | 18.54 | 18.60 | 18.43 | 18.57 | 2,267,794 | +0.08(+0.44%) |
Jul 15, 2016 | 18.57 | 18.63 | 18.29 | 18.48 | 2,572,658 | +0.00(+0.00%) |
Jul 14, 2016 | 18.64 | 18.74 | 18.47 | 18.48 | 2,445,991 | -0.05(-0.29%) |
Jul 13, 2016 | 18.61 | 18.74 | 18.43 | 18.54 | 2,379,530 | -0.05(-0.29%) |
Jul 12, 2016 | 18.63 | 18.72 | 18.48 | 18.59 | 2,992,082 | +0.07(+0.39%) |
Jul 11, 2016 | 18.61 | 18.74 | 18.50 | 18.52 | 3,388,614 | -0.06(-0.34%) |
Jul 08, 2016 | 18.30 | 18.76 | 18.12 | 18.58 | 4,467,487 | +0.46(+2.55%) |
Jul 07, 2016 | 17.85 | 18.19 | 17.80 | 18.12 | 5,264,010 | +0.28(+1.58%) |
Jul 06, 2016 | 17.41 | 17.84 | 17.31 | 17.84 | 4,687,261 | +0.35(+2.02%) |
Jul 05, 2016 | 17.62 | 17.63 | 17.28 | 17.49 | 8,876,469 | -0.19(-1.08%) |
Jul 01, 2016 | 17.70 | 17.68 | 17.68 | 17.68 | 3,982,005 | -0.01(-0.05%) |
Jun 30, 2016 | 17.31 | 17.70 | 17.20 | 17.69 | 5,403,234 | +0.44(+2.58%) |
Jun 29, 2016 | 17.02 | 17.37 | 16.96 | 17.24 | 5,968,457 | +0.40(+2.37%) |
Jun 28, 2016 | 16.57 | 16.96 | 16.52 | 16.84 | 3,991,738 | +0.50(+3.05%) |
Jun 27, 2016 | 16.53 | 16.56 | 16.07 | 16.34 | 7,028,678 | -0.35(-2.12%) |
Jun 24, 2016 | 16.65 | 17.12 | 16.63 | 16.70 | 10,102,366 | -0.69(-3.97%) |
Jun 23, 2016 | 17.40 | 17.41 | 17.19 | 17.39 | 5,495,155 | +0.26(+1.54%) |
Jun 22, 2016 | 17.32 | 17.41 | 17.11 | 17.12 | 3,986,683 | -0.21(-1.20%) |
Jun 21, 2016 | 17.50 | 17.58 | 17.07 | 17.33 | 7,242,666 | +0.01(+0.05%) |
Jun 20, 2016 | 17.50 | 17.63 | 17.31 | 17.32 | 4,397,438 | +0.04(+0.21%) |
Jun 17, 2016 | 16.91 | 17.39 | 16.87 | 17.29 | 4,189,009 | +0.34(+2.04%) |
Jun 16, 2016 | 16.89 | 16.97 | 16.78 | 16.94 | 2,270,454 | -0.05(-0.27%) |
Jun 15, 2016 | 16.91 | 17.23 | 16.84 | 16.99 | 2,808,495 | +0.12(+0.70%) |
Jun 14, 2016 | 17.05 | 17.19 | 16.77 | 16.87 | 2,795,600 | -0.22(-1.27%) |
Jun 13, 2016 | 17.35 | 17.55 | 17.07 | 17.09 | 4,052,674 | -0.35(-2.03%) |
Jun 10, 2016 | 17.58 | 17.64 | 17.38 | 17.44 | 3,944,956 | -0.33(-1.84%) |
Jun 09, 2016 | 17.79 | 17.86 | 17.69 | 17.77 | 3,371,551 | -0.11(-0.61%) |
Jun 08, 2016 | 17.66 | 17.97 | 17.56 | 17.88 | 6,013,593 | +0.30(+1.70%) |
Jun 07, 2016 | 16.96 | 17.95 | 16.90 | 17.58 | 12,926,531 | +0.69(+4.08%) |
Jun 06, 2016 | 17.02 | 17.06 | 16.82 | 16.89 | 6,531,239 | -0.08(-0.48%) |
Jun 03, 2016 | 17.06 | 17.06 | 16.61 | 16.97 | 2,674,931 | -0.09(-0.53%) |
Jun 02, 2016 | 16.95 | 17.10 | 16.85 | 17.06 | 9,960,910 | +0.02(+0.11%) |