Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.76 | 18.81 | 18.71 | 18.79 | 4,498 | -0.12(-0.62%) |
Aug 30, 2016 | 19.17 | 19.19 | 18.84 | 18.91 | 6,370 | -0.10(-0.51%) |
Aug 29, 2016 | 18.56 | 19.00 | 18.56 | 19.00 | 3,376 | +0.34(+1.82%) |
Aug 26, 2016 | 19.24 | 19.83 | 18.59 | 18.66 | 125,081 | -0.42(-2.22%) |
Aug 25, 2016 | 19.14 | 19.30 | 19.09 | 19.09 | 9,042 | -0.28(-1.44%) |
Aug 24, 2016 | 19.55 | 19.69 | 19.37 | 19.37 | 30,006 | -0.17(-0.88%) |
Aug 23, 2016 | 19.66 | 19.83 | 19.54 | 19.54 | 87,048 | +0.29(+1.50%) |
Aug 22, 2016 | 18.96 | 19.36 | 18.89 | 19.25 | 46,252 | +0.03(+0.14%) |
Aug 19, 2016 | 19.03 | 19.29 | 18.92 | 19.22 | 47,233 | -0.50(-2.56%) |
Aug 18, 2016 | 19.45 | 19.74 | 19.38 | 19.73 | 107,309 | +0.42(+2.19%) |
Aug 17, 2016 | 19.20 | 19.37 | 18.85 | 19.30 | 40,590 | -0.08(-0.42%) |
Aug 16, 2016 | 19.39 | 19.58 | 19.38 | 19.38 | 32,084 | -0.01(-0.05%) |
Aug 15, 2016 | 19.39 | 19.54 | 19.36 | 19.39 | 25,242 | +0.15(+0.80%) |
Aug 12, 2016 | 19.56 | 19.56 | 19.17 | 19.24 | 25,112 | -0.06(-0.33%) |
Aug 11, 2016 | 19.11 | 19.45 | 19.11 | 19.30 | 48,466 | +0.47(+2.52%) |
Aug 10, 2016 | 18.89 | 19.01 | 18.78 | 18.83 | 80,696 | +0.25(+1.33%) |
Aug 09, 2016 | 18.19 | 18.73 | 18.19 | 18.58 | 32,043 | +0.51(+2.84%) |
Aug 08, 2016 | 17.96 | 18.08 | 17.96 | 18.07 | 21,495 | +0.01(+0.05%) |
Aug 05, 2016 | 17.91 | 18.07 | 17.78 | 18.06 | 60,789 | +0.28(+1.57%) |
Aug 04, 2016 | 17.80 | 17.87 | 17.54 | 17.78 | 34,215 | +0.22(+1.23%) |
Aug 03, 2016 | 17.53 | 17.59 | 17.37 | 17.56 | 24,527 | -0.27(-1.52%) |
Aug 02, 2016 | 18.05 | 18.05 | 17.66 | 17.83 | 77,576 | -0.12(-0.65%) |
Aug 01, 2016 | 18.18 | 18.27 | 17.88 | 17.95 | 39,705 | -0.53(-2.88%) |
Jul 29, 2016 | 18.21 | 18.57 | 18.21 | 18.48 | 26,819 | +0.49(+2.70%) |
Jul 28, 2016 | 17.99 | 18.07 | 17.79 | 18.00 | 15,842 | +0.02(+0.10%) |
Jul 27, 2016 | 18.01 | 18.08 | 17.58 | 17.98 | 36,472 | +0.37(+2.10%) |
Jul 26, 2016 | 17.58 | 17.71 | 17.43 | 17.61 | 33,639 | +0.18(+1.03%) |
Jul 25, 2016 | 17.46 | 17.49 | 17.28 | 17.43 | 19,572 | +0.04(+0.21%) |
Jul 22, 2016 | 17.45 | 17.48 | 17.29 | 17.39 | 19,452 | +0.03(+0.16%) |
Jul 21, 2016 | 17.35 | 17.66 | 17.28 | 17.37 | 36,900 | -0.15(-0.87%) |
Jul 20, 2016 | 17.43 | 17.61 | 17.29 | 17.52 | 47,774 | +0.44(+2.59%) |
Jul 19, 2016 | 17.23 | 17.23 | 16.93 | 17.08 | 27,470 | -0.39(-2.22%) |
Jul 18, 2016 | 17.33 | 17.72 | 17.26 | 17.46 | 46,418 | +0.13(+0.73%) |
Jul 15, 2016 | 17.47 | 17.47 | 17.21 | 17.34 | 60,455 | -0.32(-1.79%) |
Jul 14, 2016 | 17.65 | 17.84 | 17.61 | 17.65 | 71,808 | +0.49(+2.83%) |
Jul 13, 2016 | 17.39 | 17.53 | 17.14 | 17.17 | 126,585 | +0.00(+0.00%) |
Jul 12, 2016 | 17.20 | 17.42 | 17.12 | 17.17 | 145,258 | +0.73(+4.44%) |
Jul 11, 2016 | 16.38 | 16.61 | 16.36 | 16.44 | 190,573 | +0.73(+4.65%) |
Jul 08, 2016 | 15.64 | 15.77 | 15.03 | 15.71 | 164,526 | +0.68(+4.50%) |
Jul 07, 2016 | 15.40 | 15.52 | 14.83 | 15.03 | 89,377 | -0.16(-1.07%) |
Jul 06, 2016 | 14.67 | 15.22 | 14.41 | 15.19 | 209,112 | -0.15(-0.97%) |
Jul 05, 2016 | 16.10 | 16.10 | 15.19 | 15.34 | 162,530 | -1.54(-9.10%) |
Jul 01, 2016 | 16.96 | 16.88 | 16.88 | 16.88 | 182,650 | +0.11(+0.67%) |
Jun 30, 2016 | 16.03 | 16.83 | 15.97 | 16.77 | 256,337 | +0.98(+6.19%) |
Jun 29, 2016 | 15.70 | 16.07 | 15.55 | 15.79 | 291,110 | +0.89(+5.99%) |
Jun 28, 2016 | 14.77 | 14.90 | 14.36 | 14.90 | 379,481 | +1.28(+9.40%) |
Jun 27, 2016 | 13.88 | 13.89 | 13.05 | 13.62 | 695,349 | -1.44(-9.58%) |
Jun 24, 2016 | 15.55 | 16.81 | 14.79 | 15.06 | 1,436,244 | -7.25(-32.49%) |
Jun 23, 2016 | 21.70 | 22.45 | 21.27 | 22.30 | 198,629 | +1.88(+9.22%) |
Jun 22, 2016 | 20.61 | 20.96 | 20.56 | 20.42 | 114,416 | +0.07(+0.35%) |
Jun 21, 2016 | 20.13 | 20.72 | 19.89 | 20.35 | 53,075 | +0.57(+2.87%) |
Jun 20, 2016 | 20.23 | 20.25 | 19.78 | 19.78 | 156,962 | +1.49(+8.13%) |
Jun 17, 2016 | 17.75 | 18.36 | 17.68 | 18.29 | 91,072 | +0.86(+4.91%) |
Jun 16, 2016 | 16.52 | 17.45 | 16.04 | 17.44 | 157,042 | +0.34(+2.00%) |
Jun 15, 2016 | 17.27 | 17.56 | 17.08 | 17.10 | 64,124 | +0.28(+1.66%) |
Jun 14, 2016 | 17.20 | 17.30 | 16.61 | 16.82 | 59,246 | -0.99(-5.57%) |
Jun 13, 2016 | 17.89 | 18.40 | 17.72 | 17.81 | 45,832 | -0.95(-5.05%) |
Jun 10, 2016 | 19.46 | 19.46 | 18.60 | 18.75 | 57,409 | -2.14(-10.26%) |
Jun 09, 2016 | 20.84 | 21.09 | 20.73 | 20.90 | 39,030 | -0.88(-4.05%) |
Jun 08, 2016 | 21.78 | 21.96 | 21.71 | 21.78 | 15,959 | +0.10(+0.46%) |
Jun 07, 2016 | 21.77 | 21.93 | 21.68 | 21.68 | 21,607 | +0.33(+1.56%) |
Jun 06, 2016 | 21.26 | 21.38 | 21.20 | 21.35 | 13,301 | +0.25(+1.20%) |
Jun 03, 2016 | 20.79 | 21.10 | 20.71 | 21.10 | 9,768 | +0.42(+2.02%) |
Jun 02, 2016 | 20.39 | 20.68 | 20.39 | 20.68 | 4,160 | +0.12(+0.60%) |