Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.79 | 18.91 | 18.65 | 18.75 | 4,112,919 | -0.12(-0.65%) |
Aug 30, 2016 | 18.75 | 18.97 | 18.69 | 18.87 | 1,903,739 | +0.12(+0.65%) |
Aug 29, 2016 | 18.87 | 18.99 | 18.74 | 18.75 | 3,346,565 | -0.08(-0.43%) |
Aug 26, 2016 | 18.95 | 19.11 | 18.71 | 18.83 | 3,274,316 | -0.10(-0.51%) |
Aug 25, 2016 | 18.85 | 19.04 | 18.82 | 18.93 | 2,366,251 | +0.02(+0.13%) |
Aug 24, 2016 | 18.99 | 19.14 | 18.86 | 18.90 | 2,360,093 | -0.06(-0.34%) |
Aug 23, 2016 | 18.97 | 19.16 | 18.92 | 18.97 | 3,998,162 | +0.15(+0.77%) |
Aug 22, 2016 | 18.92 | 18.99 | 18.74 | 18.82 | 4,256,259 | -0.08(-0.43%) |
Aug 19, 2016 | 18.61 | 18.94 | 18.59 | 18.90 | 5,073,453 | +0.21(+1.12%) |
Aug 18, 2016 | 18.67 | 18.78 | 18.59 | 18.69 | 4,825,800 | +0.00(+0.00%) |
Aug 17, 2016 | 18.90 | 18.96 | 18.57 | 18.69 | 5,831,493 | -0.20(-1.07%) |
Aug 16, 2016 | 19.30 | 19.31 | 18.89 | 18.90 | 4,630,969 | -0.49(-2.54%) |
Aug 15, 2016 | 18.93 | 19.55 | 18.90 | 19.39 | 6,150,051 | +0.57(+3.01%) |
Aug 12, 2016 | 18.75 | 18.86 | 18.59 | 18.82 | 2,865,748 | -0.02(-0.13%) |
Aug 11, 2016 | 18.65 | 18.88 | 18.57 | 18.85 | 4,187,088 | +0.23(+1.26%) |
Aug 10, 2016 | 18.68 | 18.78 | 18.59 | 18.61 | 2,664,130 | -0.06(-0.30%) |
Aug 09, 2016 | 18.70 | 18.86 | 18.61 | 18.67 | 4,889,313 | -0.09(-0.47%) |
Aug 08, 2016 | 18.66 | 18.81 | 18.63 | 18.76 | 3,397,830 | +0.11(+0.61%) |
Aug 05, 2016 | 18.28 | 18.72 | 18.25 | 18.65 | 3,836,610 | +0.40(+2.22%) |
Aug 04, 2016 | 18.26 | 18.39 | 18.18 | 18.24 | 3,961,191 | -0.04(-0.22%) |
Aug 03, 2016 | 17.94 | 18.32 | 17.89 | 18.28 | 3,075,544 | +0.30(+1.66%) |
Aug 02, 2016 | 18.22 | 18.27 | 17.90 | 17.98 | 4,120,744 | -0.30(-1.64%) |
Aug 01, 2016 | 18.35 | 18.41 | 18.14 | 18.28 | 3,608,035 | -0.07(-0.40%) |
Jul 29, 2016 | 18.29 | 18.38 | 18.05 | 18.35 | 5,163,671 | +0.06(+0.31%) |
Jul 28, 2016 | 18.17 | 18.37 | 18.17 | 18.30 | 4,909,480 | +0.04(+0.22%) |
Jul 27, 2016 | 19.16 | 19.23 | 18.20 | 18.26 | 11,155,912 | -1.33(-6.81%) |
Jul 26, 2016 | 19.50 | 19.78 | 19.38 | 19.59 | 6,498,173 | +0.13(+0.67%) |
Jul 25, 2016 | 19.19 | 19.50 | 19.13 | 19.46 | 4,372,190 | +0.23(+1.22%) |
Jul 22, 2016 | 19.02 | 19.35 | 18.88 | 19.23 | 2,621,979 | +0.30(+1.58%) |
Jul 21, 2016 | 19.03 | 19.13 | 18.90 | 18.93 | 2,356,863 | -0.09(-0.47%) |
Jul 20, 2016 | 19.03 | 19.11 | 18.87 | 19.02 | 3,598,307 | +0.09(+0.47%) |
Jul 19, 2016 | 18.68 | 18.95 | 18.64 | 18.93 | 3,927,323 | +0.20(+1.08%) |
Jul 18, 2016 | 18.72 | 18.90 | 18.66 | 18.73 | 2,257,948 | +0.06(+0.30%) |
Jul 15, 2016 | 18.75 | 18.77 | 18.54 | 18.67 | 2,534,889 | -0.01(-0.04%) |
Jul 14, 2016 | 18.87 | 18.90 | 18.63 | 18.68 | 2,391,149 | +0.03(+0.17%) |
Jul 13, 2016 | 18.86 | 18.86 | 18.56 | 18.65 | 2,603,850 | -0.04(-0.22%) |
Jul 12, 2016 | 18.65 | 18.84 | 18.58 | 18.69 | 3,747,605 | +0.19(+1.05%) |
Jul 11, 2016 | 18.37 | 18.56 | 18.34 | 18.49 | 2,370,851 | +0.16(+0.88%) |
Jul 08, 2016 | 17.92 | 18.35 | 17.76 | 18.33 | 4,447,317 | +0.57(+3.23%) |
Jul 07, 2016 | 17.68 | 17.93 | 17.52 | 17.76 | 4,387,970 | +0.02(+0.14%) |
Jul 06, 2016 | 17.49 | 17.77 | 17.13 | 17.73 | 4,717,545 | -0.12(-0.68%) |
Jul 05, 2016 | 18.00 | 18.03 | 17.78 | 17.85 | 2,297,354 | -0.23(-1.25%) |
Jul 01, 2016 | 18.18 | 18.08 | 18.08 | 18.08 | 3,126,074 | -0.11(-0.62%) |
Jun 30, 2016 | 17.97 | 18.21 | 17.73 | 18.19 | 3,442,000 | +0.34(+1.90%) |
Jun 29, 2016 | 17.55 | 17.85 | 17.50 | 17.85 | 3,420,336 | +0.45(+2.60%) |
Jun 28, 2016 | 17.34 | 17.51 | 17.25 | 17.40 | 3,382,100 | +0.22(+1.27%) |
Jun 27, 2016 | 17.93 | 17.97 | 17.13 | 17.18 | 5,431,189 | -0.98(-5.39%) |
Jun 24, 2016 | 18.76 | 18.87 | 18.15 | 18.16 | 6,465,676 | -1.29(-6.61%) |
Jun 23, 2016 | 18.78 | 19.45 | 18.72 | 19.45 | 4,082,651 | +0.83(+4.48%) |
Jun 22, 2016 | 18.80 | 18.91 | 18.60 | 18.61 | 2,840,426 | -0.17(-0.90%) |
Jun 21, 2016 | 18.44 | 18.83 | 18.36 | 18.78 | 5,398,203 | +0.00(+0.00%) |
Jun 20, 2016 | 18.96 | 19.05 | 18.77 | 18.78 | 2,518,904 | +0.02(+0.13%) |
Jun 17, 2016 | 18.61 | 18.80 | 18.52 | 18.76 | 6,135,009 | +0.18(+0.96%) |
Jun 16, 2016 | 18.44 | 18.61 | 18.29 | 18.58 | 2,843,201 | +0.02(+0.13%) |
Jun 15, 2016 | 18.58 | 18.71 | 18.47 | 18.56 | 3,454,346 | +0.00(+0.00%) |
Jun 14, 2016 | 18.54 | 18.68 | 18.43 | 18.56 | 3,293,322 | -0.06(-0.35%) |
Jun 13, 2016 | 18.52 | 18.94 | 18.44 | 18.62 | 5,309,800 | +0.06(+0.30%) |
Jun 10, 2016 | 18.80 | 18.85 | 18.52 | 18.57 | 2,920,354 | -0.40(-2.13%) |
Jun 09, 2016 | 19.00 | 19.08 | 18.88 | 18.97 | 2,935,805 | -0.10(-0.51%) |
Jun 08, 2016 | 18.93 | 19.14 | 18.93 | 19.07 | 2,795,958 | +0.08(+0.43%) |
Jun 07, 2016 | 18.84 | 19.04 | 18.84 | 18.99 | 3,583,904 | +0.12(+0.64%) |
Jun 06, 2016 | 18.90 | 19.03 | 18.80 | 18.86 | 3,535,419 | -0.02(-0.09%) |
Jun 03, 2016 | 18.90 | 18.95 | 18.77 | 18.88 | 2,638,141 | -0.10(-0.51%) |
Jun 02, 2016 | 18.88 | 18.99 | 18.86 | 18.98 | 2,773,202 | +0.19(+0.99%) |