Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.74 | 19.74 | 19.39 | 19.54 | 2,768 | -0.04(-0.20%) |
Aug 30, 2016 | 19.29 | 19.61 | 19.29 | 19.58 | 9,942 | +0.29(+1.50%) |
Aug 29, 2016 | 19.28 | 19.55 | 19.18 | 19.29 | 14,675 | +0.16(+0.86%) |
Aug 26, 2016 | 19.09 | 19.35 | 19.07 | 19.12 | 7,491 | +0.09(+0.50%) |
Aug 25, 2016 | 19.13 | 19.32 | 19.03 | 19.03 | 15,510 | -0.10(-0.52%) |
Aug 24, 2016 | 19.07 | 19.32 | 18.98 | 19.13 | 10,712 | -0.07(-0.36%) |
Aug 23, 2016 | 19.53 | 19.53 | 19.09 | 19.20 | 13,306 | -0.01(-0.05%) |
Aug 22, 2016 | 19.06 | 19.43 | 18.83 | 19.21 | 13,058 | +0.16(+0.84%) |
Aug 19, 2016 | 18.89 | 19.28 | 18.89 | 19.05 | 6,844 | +0.29(+1.55%) |
Aug 18, 2016 | 18.79 | 19.26 | 18.76 | 18.76 | 13,669 | +0.38(+2.07%) |
Aug 17, 2016 | 19.25 | 19.25 | 18.38 | 18.38 | 4,160 | -0.84(-4.37%) |
Aug 16, 2016 | 19.01 | 19.51 | 19.01 | 19.22 | 12,781 | +0.06(+0.31%) |
Aug 15, 2016 | 19.13 | 19.47 | 18.66 | 19.16 | 23,770 | +0.27(+1.43%) |
Aug 12, 2016 | 18.22 | 18.90 | 18.10 | 18.89 | 11,457 | +0.66(+3.65%) |
Aug 11, 2016 | 18.99 | 19.12 | 18.16 | 18.23 | 32,729 | -1.39(-7.11%) |
Aug 10, 2016 | 19.46 | 19.72 | 19.46 | 19.62 | 14,106 | +0.09(+0.46%) |
Aug 09, 2016 | 19.68 | 19.69 | 19.52 | 19.53 | 10,707 | -0.11(-0.56%) |
Aug 08, 2016 | 19.75 | 19.80 | 19.46 | 19.64 | 15,154 | +0.07(+0.36%) |
Aug 05, 2016 | 19.55 | 19.74 | 19.52 | 19.57 | 23,939 | +0.11(+0.57%) |
Aug 04, 2016 | 19.60 | 19.60 | 19.45 | 19.46 | 9,303 | +0.10(+0.52%) |
Aug 03, 2016 | 19.46 | 19.52 | 19.23 | 19.36 | 16,098 | -0.02(-0.10%) |
Aug 02, 2016 | 19.58 | 19.58 | 19.38 | 19.38 | 2,659 | -0.02(-0.11%) |
Aug 01, 2016 | 19.26 | 19.60 | 19.24 | 19.40 | 5,308 | +0.05(+0.26%) |
Jul 29, 2016 | 19.27 | 19.56 | 19.23 | 19.35 | 14,351 | -0.17(-0.86%) |
Jul 28, 2016 | 19.43 | 19.52 | 19.05 | 19.52 | 10,261 | +0.04(+0.20%) |
Jul 27, 2016 | 19.58 | 19.74 | 19.46 | 19.48 | 13,489 | -0.02(-0.10%) |
Jul 26, 2016 | 19.55 | 19.58 | 19.40 | 19.50 | 2,586 | +0.07(+0.36%) |
Jul 25, 2016 | 19.36 | 19.43 | 19.29 | 19.43 | 8,650 | -0.13(-0.65%) |
Jul 22, 2016 | 19.51 | 19.56 | 19.51 | 19.56 | 315 | +0.16(+0.81%) |
Jul 21, 2016 | 19.50 | 19.50 | 19.40 | 19.40 | 2,294 | -0.05(-0.26%) |
Jul 20, 2016 | 19.50 | 19.50 | 19.25 | 19.45 | 8,304 | +0.06(+0.31%) |
Jul 18, 2016 | 19.40 | 19.63 | 19.39 | 19.39 | 39 | -0.02(-0.10%) |
Jul 15, 2016 | 19.43 | 19.50 | 19.41 | 19.41 | 5,471 | +0.08(+0.41%) |
Jul 14, 2016 | 19.65 | 19.65 | 19.22 | 19.33 | 21,297 | -0.12(-0.62%) |
Jul 13, 2016 | 19.64 | 19.64 | 19.15 | 19.45 | 29,659 | +0.10(+0.52%) |
Jul 12, 2016 | 19.21 | 19.58 | 19.21 | 19.35 | 6,001 | +0.14(+0.74%) |
Jul 11, 2016 | 19.16 | 19.32 | 19.00 | 19.21 | 8,593 | +0.07(+0.35%) |
Jul 08, 2016 | 18.90 | 19.38 | 18.83 | 19.14 | 6,990 | +0.31(+1.62%) |
Jul 07, 2016 | 18.75 | 18.85 | 18.50 | 18.83 | 4,152 | +0.08(+0.45%) |
Jul 06, 2016 | 18.65 | 18.85 | 18.59 | 18.75 | 3,597 | +0.10(+0.54%) |
Jul 05, 2016 | 18.89 | 18.89 | 18.65 | 18.65 | 952 | -0.25(-1.32%) |
Jul 01, 2016 | 18.77 | 18.90 | 18.90 | 18.90 | 4,000 | +0.15(+0.81%) |
Jun 30, 2016 | 18.56 | 18.75 | 18.47 | 18.75 | 1,290 | +0.04(+0.22%) |
Jun 28, 2016 | 18.65 | 18.71 | 18.71 | 18.71 | 3,800 | +0.21(+1.12%) |
Jun 27, 2016 | 18.57 | 18.57 | 18.50 | 18.50 | 1,850 | -0.14(-0.75%) |
Jun 24, 2016 | 18.20 | 18.66 | 18.20 | 18.64 | 1,590 | -0.03(-0.16%) |
Jun 23, 2016 | 18.68 | 18.89 | 18.36 | 18.67 | 6,454 | +0.02(+0.11%) |
Jun 22, 2016 | 18.66 | 18.71 | 18.41 | 18.65 | 8,458 | +0.05(+0.28%) |
Jun 21, 2016 | 18.79 | 18.87 | 18.53 | 18.60 | 8,225 | -0.10(-0.55%) |
Jun 20, 2016 | 18.75 | 18.86 | 18.47 | 18.70 | 8,597 | +0.17(+0.92%) |
Jun 17, 2016 | 18.45 | 18.53 | 18.32 | 18.53 | 1,888 | +0.02(+0.11%) |
Jun 16, 2016 | 18.38 | 18.60 | 18.32 | 18.51 | 4,606 | +0.05(+0.27%) |
Jun 15, 2016 | 18.68 | 18.68 | 18.24 | 18.46 | 16,009 | -0.14(-0.75%) |
Jun 14, 2016 | 18.40 | 18.80 | 18.40 | 18.60 | 9,787 | +0.10(+0.54%) |
Jun 13, 2016 | 18.70 | 18.84 | 18.26 | 18.50 | 10,010 | -0.28(-1.49%) |
Jun 10, 2016 | 18.32 | 18.86 | 18.32 | 18.78 | 8,711 | +0.57(+3.13%) |
Jun 09, 2016 | 18.46 | 18.46 | 18.21 | 18.21 | 630 | -0.35(-1.89%) |
Jun 08, 2016 | 18.51 | 18.80 | 18.51 | 18.56 | 3,700 | +0.09(+0.49%) |
Jun 07, 2016 | 18.52 | 18.60 | 18.47 | 18.47 | 3,360 | -0.15(-0.83%) |
Jun 06, 2016 | 18.42 | 18.62 | 18.29 | 18.62 | 2,190 | +0.32(+1.78%) |
Jun 03, 2016 | 18.09 | 18.62 | 18.09 | 18.30 | 20,804 | +0.11(+0.60%) |
Jun 02, 2016 | 18.19 | 18.65 | 17.94 | 18.19 | 6,110 | +0.25(+1.41%) |