Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.64 | 20.78 | 20.47 | 20.76 | 245,533 | +0.18(+0.87%) |
Aug 30, 2016 | 20.79 | 20.92 | 20.46 | 20.58 | 380,779 | -0.13(-0.63%) |
Aug 29, 2016 | 20.63 | 20.85 | 20.56 | 20.71 | 282,187 | +0.16(+0.78%) |
Aug 26, 2016 | 20.41 | 20.70 | 20.16 | 20.55 | 273,288 | +0.21(+1.03%) |
Aug 25, 2016 | 19.79 | 20.44 | 19.75 | 20.34 | 260,884 | +0.43(+2.16%) |
Aug 24, 2016 | 19.20 | 19.93 | 19.20 | 19.91 | 329,857 | +0.82(+4.30%) |
Aug 23, 2016 | 18.65 | 19.10 | 18.65 | 19.09 | 200,008 | +0.46(+2.47%) |
Aug 22, 2016 | 18.66 | 18.71 | 18.52 | 18.63 | 72,719 | -0.08(-0.43%) |
Aug 19, 2016 | 18.50 | 18.77 | 18.23 | 18.71 | 258,883 | +0.16(+0.86%) |
Aug 18, 2016 | 18.50 | 18.75 | 18.39 | 18.55 | 137,689 | +0.03(+0.16%) |
Aug 17, 2016 | 18.64 | 18.98 | 18.42 | 18.52 | 177,747 | -0.18(-0.96%) |
Aug 16, 2016 | 18.40 | 18.95 | 18.13 | 18.70 | 227,530 | +0.19(+1.03%) |
Aug 15, 2016 | 18.52 | 18.64 | 18.41 | 18.51 | 222,422 | -0.03(-0.16%) |
Aug 12, 2016 | 18.68 | 18.69 | 18.09 | 18.54 | 170,458 | -0.11(-0.59%) |
Aug 11, 2016 | 18.98 | 19.03 | 18.57 | 18.65 | 195,867 | -0.29(-1.53%) |
Aug 10, 2016 | 19.00 | 19.18 | 18.82 | 18.94 | 301,414 | -0.07(-0.37%) |
Aug 09, 2016 | 18.81 | 19.18 | 18.55 | 19.01 | 1,613,050 | -1.13(-5.61%) |
Aug 08, 2016 | 19.85 | 20.26 | 19.81 | 20.14 | 247,446 | +0.18(+0.90%) |
Aug 05, 2016 | 20.52 | 20.65 | 19.85 | 19.96 | 311,262 | -0.29(-1.43%) |
Aug 04, 2016 | 19.50 | 21.05 | 19.30 | 20.25 | 324,739 | +1.36(+7.20%) |
Aug 03, 2016 | 18.82 | 18.90 | 18.57 | 18.89 | 65,458 | +0.00(+0.00%) |
Aug 02, 2016 | 19.12 | 19.25 | 18.85 | 18.89 | 182,626 | -0.20(-1.05%) |
Aug 01, 2016 | 19.31 | 19.31 | 18.99 | 19.09 | 89,461 | -0.10(-0.52%) |
Jul 29, 2016 | 19.27 | 19.40 | 19.07 | 19.19 | 169,143 | +0.00(+0.00%) |
Jul 28, 2016 | 19.27 | 19.27 | 18.89 | 19.19 | 115,496 | -0.11(-0.57%) |
Jul 27, 2016 | 19.14 | 19.31 | 18.85 | 19.30 | 125,216 | +0.26(+1.37%) |
Jul 26, 2016 | 18.54 | 19.10 | 18.54 | 19.04 | 251,588 | +0.50(+2.70%) |
Jul 25, 2016 | 18.53 | 18.55 | 18.28 | 18.54 | 111,778 | -0.08(-0.43%) |
Jul 22, 2016 | 18.51 | 18.71 | 18.28 | 18.62 | 150,832 | +0.12(+0.65%) |
Jul 21, 2016 | 18.42 | 18.60 | 18.39 | 18.50 | 191,500 | +0.00(+0.00%) |
Jul 20, 2016 | 18.61 | 18.84 | 18.32 | 18.50 | 98,238 | -0.01(-0.05%) |
Jul 19, 2016 | 18.52 | 18.70 | 18.48 | 18.51 | 91,978 | -0.09(-0.48%) |
Jul 18, 2016 | 18.30 | 18.74 | 18.28 | 18.60 | 97,313 | +0.31(+1.69%) |
Jul 15, 2016 | 18.42 | 18.44 | 18.00 | 18.29 | 206,338 | +0.01(+0.05%) |
Jul 14, 2016 | 17.92 | 18.34 | 17.68 | 18.28 | 317,137 | +0.53(+2.99%) |
Jul 13, 2016 | 18.00 | 18.25 | 17.30 | 17.75 | 327,661 | -0.15(-0.84%) |
Jul 12, 2016 | 17.91 | 17.98 | 17.79 | 17.90 | 74,448 | +0.15(+0.85%) |
Jul 11, 2016 | 17.80 | 17.94 | 17.69 | 17.75 | 83,473 | +0.08(+0.45%) |
Jul 08, 2016 | 17.49 | 17.30 | 17.30 | 17.67 | 143,565 | +0.37(+2.14%) |
Jul 07, 2016 | 17.28 | 17.55 | 17.14 | 17.30 | 69,584 | +0.04(+0.23%) |
Jul 05, 2016 | 17.44 | 17.98 | 16.92 | 17.26 | 87,879 | -0.18(-1.03%) |
Jul 01, 2016 | 17.40 | 17.44 | 17.44 | 17.44 | 64,900 | +0.07(+0.40%) |
Jun 30, 2016 | 17.33 | 17.43 | 16.82 | 17.37 | 576,238 | +0.03(+0.17%) |
Jun 29, 2016 | 17.03 | 17.35 | 16.28 | 17.34 | 118,510 | +0.43(+2.54%) |
Jun 28, 2016 | 16.81 | 17.02 | 16.64 | 16.91 | 78,956 | +0.26(+1.56%) |
Jun 27, 2016 | 17.12 | 17.12 | 16.57 | 16.65 | 124,868 | -0.58(-3.37%) |
Jun 24, 2016 | 17.58 | 17.61 | 16.33 | 17.23 | 787,158 | -1.02(-5.59%) |
Jun 23, 2016 | 18.50 | 18.55 | 18.20 | 18.25 | 82,210 | -0.08(-0.44%) |
Jun 22, 2016 | 18.32 | 18.58 | 18.14 | 18.33 | 109,489 | -0.03(-0.16%) |
Jun 21, 2016 | 18.41 | 18.42 | 18.15 | 18.36 | 69,686 | -0.01(-0.05%) |
Jun 20, 2016 | 18.35 | 18.76 | 18.27 | 18.37 | 111,371 | +0.22(+1.21%) |
Jun 17, 2016 | 18.04 | 18.24 | 17.84 | 18.15 | 256,547 | +0.04(+0.22%) |
Jun 16, 2016 | 17.86 | 18.14 | 17.84 | 18.11 | 64,336 | +0.09(+0.50%) |
Jun 15, 2016 | 18.05 | 18.09 | 17.96 | 18.02 | 52,424 | -0.01(-0.06%) |
Jun 14, 2016 | 17.93 | 18.09 | 17.86 | 18.03 | 118,616 | +0.03(+0.17%) |
Jun 13, 2016 | 17.99 | 18.14 | 17.93 | 18.00 | 150,275 | +0.00(+0.00%) |
Jun 10, 2016 | 17.90 | 18.17 | 17.73 | 18.00 | 87,253 | -0.02(-0.11%) |
Jun 09, 2016 | 18.11 | 18.29 | 17.82 | 18.02 | 166,324 | -0.15(-0.83%) |
Jun 08, 2016 | 17.44 | 18.26 | 17.44 | 18.17 | 505,477 | +0.75(+4.31%) |
Jun 07, 2016 | 17.11 | 17.49 | 17.03 | 17.42 | 149,191 | +0.38(+2.23%) |
Jun 06, 2016 | 16.99 | 17.07 | 16.87 | 17.04 | 124,717 | +0.09(+0.53%) |
Jun 03, 2016 | 16.78 | 17.00 | 16.66 | 16.95 | 144,094 | +0.12(+0.71%) |
Jun 02, 2016 | 16.59 | 16.92 | 16.56 | 16.83 | 54,271 | +0.22(+1.32%) |