Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.57 | 18.80 | 18.24 | 18.54 | 101,999 | -0.34(-1.79%) |
Aug 30, 2016 | 18.61 | 18.87 | 18.42 | 18.87 | 70,930 | +0.53(+2.86%) |
Aug 29, 2016 | 18.42 | 18.54 | 18.12 | 18.35 | 100,321 | -0.08(-0.41%) |
Aug 26, 2016 | 18.99 | 18.99 | 18.31 | 18.42 | 128,640 | -0.41(-2.19%) |
Aug 25, 2016 | 18.61 | 18.91 | 18.61 | 18.84 | 70,788 | +0.19(+1.01%) |
Aug 24, 2016 | 19.25 | 19.42 | 18.61 | 18.65 | 106,997 | -0.64(-3.31%) |
Aug 23, 2016 | 18.95 | 19.36 | 18.91 | 19.29 | 70,286 | +0.34(+1.78%) |
Aug 22, 2016 | 18.84 | 19.14 | 18.61 | 18.95 | 77,546 | -0.08(-0.39%) |
Aug 19, 2016 | 18.87 | 19.17 | 18.84 | 19.02 | 90,422 | -0.04(-0.20%) |
Aug 18, 2016 | 19.25 | 19.39 | 18.99 | 19.06 | 118,637 | +0.08(+0.40%) |
Aug 17, 2016 | 18.80 | 19.06 | 18.57 | 18.99 | 89,573 | +0.26(+1.40%) |
Aug 16, 2016 | 19.10 | 19.14 | 18.72 | 18.72 | 96,502 | -0.38(-1.96%) |
Aug 15, 2016 | 18.76 | 19.25 | 18.76 | 19.10 | 117,469 | +0.49(+2.62%) |
Aug 12, 2016 | 18.57 | 18.91 | 18.35 | 18.61 | 77,618 | +0.08(+0.41%) |
Aug 11, 2016 | 18.09 | 18.61 | 18.05 | 18.54 | 102,469 | +0.49(+2.70%) |
Aug 10, 2016 | 18.35 | 18.51 | 18.01 | 18.05 | 98,563 | -0.30(-1.64%) |
Aug 09, 2016 | 18.65 | 18.80 | 18.05 | 18.35 | 126,512 | -0.34(-1.81%) |
Aug 08, 2016 | 18.65 | 18.99 | 18.54 | 18.69 | 106,174 | +0.11(+0.61%) |
Aug 05, 2016 | 17.82 | 18.57 | 17.75 | 18.57 | 122,636 | +0.86(+4.87%) |
Aug 04, 2016 | 18.01 | 18.27 | 17.52 | 17.71 | 153,174 | -0.26(-1.46%) |
Aug 03, 2016 | 17.41 | 18.12 | 17.41 | 17.97 | 160,275 | +0.56(+3.23%) |
Aug 02, 2016 | 18.27 | 18.57 | 17.22 | 17.41 | 349,884 | -0.83(-4.53%) |
Aug 01, 2016 | 18.87 | 19.02 | 17.94 | 18.24 | 183,701 | -0.68(-3.57%) |
Jul 29, 2016 | 18.91 | 18.95 | 18.51 | 18.91 | 137,437 | -0.04(-0.19%) |
Jul 28, 2016 | 18.54 | 19.21 | 18.47 | 18.95 | 171,657 | +0.22(+1.18%) |
Jul 27, 2016 | 18.84 | 19.20 | 18.58 | 18.73 | 154,559 | -0.30(-1.55%) |
Jul 26, 2016 | 19.13 | 19.17 | 18.39 | 19.02 | 206,652 | -0.37(-1.90%) |
Jul 25, 2016 | 19.72 | 19.91 | 19.28 | 19.39 | 121,309 | -0.37(-1.87%) |
Jul 22, 2016 | 19.91 | 20.09 | 19.30 | 19.76 | 149,988 | -0.11(-0.56%) |
Jul 21, 2016 | 20.32 | 20.65 | 19.69 | 19.87 | 161,441 | +0.11(+0.56%) |
Jul 20, 2016 | 19.10 | 19.76 | 18.95 | 19.76 | 146,815 | +0.55(+2.88%) |
Jul 19, 2016 | 19.69 | 19.76 | 19.13 | 19.21 | 97,745 | -0.37(-1.89%) |
Jul 18, 2016 | 18.95 | 19.65 | 18.80 | 19.58 | 224,370 | +0.48(+2.51%) |
Jul 15, 2016 | 18.84 | 19.13 | 18.73 | 19.10 | 112,595 | +0.07(+0.39%) |
Jul 14, 2016 | 19.36 | 19.54 | 18.76 | 19.02 | 141,129 | -0.18(-0.96%) |
Jul 13, 2016 | 19.24 | 19.72 | 18.84 | 19.21 | 177,318 | +0.00(+0.00%) |
Jul 12, 2016 | 18.47 | 19.42 | 18.32 | 19.21 | 254,953 | +0.78(+4.21%) |
Jul 11, 2016 | 18.10 | 18.47 | 18.06 | 18.43 | 170,098 | +0.30(+1.63%) |
Jul 08, 2016 | 17.99 | 18.36 | 17.32 | 18.14 | 243,051 | +0.81(+4.69%) |
Jul 07, 2016 | 18.10 | 18.54 | 17.36 | 17.32 | 446,466 | -0.96(-5.25%) |
Jul 06, 2016 | 17.58 | 18.51 | 17.14 | 18.28 | 454,566 | +0.70(+3.99%) |
Jul 05, 2016 | 18.10 | 18.14 | 17.14 | 17.58 | 566,525 | -0.63(-3.45%) |
Jul 01, 2016 | 17.36 | 18.21 | 18.21 | 18.21 | 234,343 | +0.89(+5.12%) |
Jun 30, 2016 | 18.10 | 18.36 | 16.75 | 17.32 | 465,888 | -0.81(-4.48%) |
Jun 29, 2016 | 18.43 | 18.43 | 17.62 | 18.14 | 223,335 | +0.37(+2.08%) |
Jun 28, 2016 | 17.18 | 17.84 | 16.84 | 17.77 | 326,207 | +1.18(+7.13%) |
Jun 27, 2016 | 18.58 | 18.71 | 16.55 | 16.58 | 577,023 | -2.44(-12.82%) |
Jun 24, 2016 | 18.91 | 19.50 | 18.80 | 19.02 | 201,213 | -0.66(-3.38%) |
Jun 23, 2016 | 19.76 | 19.80 | 19.43 | 19.69 | 151,071 | +0.41(+2.11%) |
Jun 22, 2016 | 19.28 | 19.95 | 19.10 | 19.28 | 203,007 | +0.04(+0.19%) |
Jun 21, 2016 | 19.36 | 19.39 | 18.62 | 19.24 | 162,325 | -0.15(-0.76%) |
Jun 20, 2016 | 19.24 | 19.52 | 18.52 | 19.39 | 274,437 | +0.55(+2.94%) |
Jun 17, 2016 | 19.17 | 19.50 | 18.73 | 18.84 | 269,471 | -0.22(-1.16%) |
Jun 16, 2016 | 19.50 | 19.76 | 18.73 | 19.06 | 307,255 | -0.66(-3.37%) |
Jun 15, 2016 | 20.61 | 20.61 | 19.65 | 19.72 | 284,410 | -0.85(-4.13%) |
Jun 14, 2016 | 21.24 | 21.68 | 20.39 | 20.57 | 290,023 | -0.78(-3.63%) |
Jun 13, 2016 | 21.68 | 21.90 | 21.13 | 21.35 | 165,731 | -0.55(-2.53%) |
Jun 10, 2016 | 22.57 | 22.57 | 21.79 | 21.90 | 181,408 | -0.92(-4.05%) |
Jun 09, 2016 | 23.20 | 23.27 | 22.57 | 22.83 | 108,536 | -0.44(-1.90%) |
Jun 08, 2016 | 23.31 | 23.46 | 23.01 | 23.27 | 153,206 | +0.00(+0.00%) |
Jun 07, 2016 | 23.16 | 23.82 | 23.16 | 23.27 | 140,821 | +0.18(+0.80%) |
Jun 06, 2016 | 22.53 | 23.22 | 22.38 | 23.09 | 340,536 | +0.92(+4.17%) |
Jun 03, 2016 | 22.46 | 22.83 | 22.16 | 22.16 | 163,024 | -0.33(-1.48%) |
Jun 02, 2016 | 22.98 | 22.98 | 22.16 | 22.49 | 194,980 | -0.52(-2.25%) |