Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.16 | 18.18 | 18.03 | 18.13 | 230,506 | -0.09(-0.50%) |
Aug 30, 2016 | 18.21 | 18.27 | 18.01 | 18.22 | 259,747 | +0.01(+0.04%) |
Aug 29, 2016 | 18.26 | 18.31 | 18.09 | 18.21 | 250,007 | +0.05(+0.29%) |
Aug 26, 2016 | 18.32 | 18.54 | 18.05 | 18.16 | 204,075 | -0.26(-1.39%) |
Aug 25, 2016 | 18.12 | 18.42 | 18.12 | 18.42 | 198,926 | +0.21(+1.16%) |
Aug 24, 2016 | 18.14 | 18.26 | 17.96 | 18.21 | 251,364 | +0.16(+0.88%) |
Aug 23, 2016 | 18.04 | 18.31 | 17.97 | 18.05 | 288,541 | -0.02(-0.08%) |
Aug 22, 2016 | 18.11 | 18.20 | 17.86 | 18.06 | 245,557 | -0.01(-0.04%) |
Aug 19, 2016 | 18.14 | 18.30 | 17.91 | 18.07 | 297,851 | -0.17(-0.95%) |
Aug 18, 2016 | 18.39 | 18.82 | 18.06 | 18.24 | 333,552 | -0.08(-0.41%) |
Aug 17, 2016 | 18.26 | 18.38 | 18.06 | 18.32 | 303,299 | +0.00(+0.00%) |
Aug 16, 2016 | 18.85 | 18.96 | 18.17 | 18.32 | 589,881 | -0.60(-3.15%) |
Aug 15, 2016 | 19.13 | 19.19 | 18.75 | 18.91 | 359,602 | -0.22(-1.14%) |
Aug 12, 2016 | 19.55 | 19.64 | 19.10 | 19.13 | 234,227 | -0.38(-1.97%) |
Aug 11, 2016 | 19.64 | 19.95 | 19.47 | 19.52 | 406,035 | -0.06(-0.31%) |
Aug 10, 2016 | 19.40 | 19.59 | 19.38 | 19.58 | 212,546 | +0.19(+0.97%) |
Aug 09, 2016 | 19.20 | 19.47 | 19.01 | 19.39 | 211,405 | +0.08(+0.43%) |
Aug 08, 2016 | 19.48 | 19.53 | 19.04 | 19.31 | 392,105 | -0.26(-1.31%) |
Aug 05, 2016 | 19.68 | 19.94 | 19.31 | 19.56 | 546,428 | -0.47(-2.37%) |
Aug 04, 2016 | 19.91 | 20.11 | 19.06 | 20.04 | 388,735 | -0.26(-1.26%) |
Aug 03, 2016 | 20.54 | 20.65 | 20.23 | 20.29 | 357,707 | -0.21(-1.03%) |
Aug 02, 2016 | 21.14 | 21.14 | 20.44 | 20.51 | 311,686 | -0.63(-2.96%) |
Aug 01, 2016 | 21.18 | 21.21 | 20.78 | 21.13 | 379,191 | +0.06(+0.29%) |
Jul 29, 2016 | 20.71 | 21.08 | 20.61 | 21.07 | 342,722 | +0.45(+2.19%) |
Jul 28, 2016 | 20.81 | 20.91 | 20.61 | 20.62 | 109,424 | -0.35(-1.65%) |
Jul 27, 2016 | 20.98 | 21.01 | 20.66 | 20.97 | 207,304 | +0.15(+0.72%) |
Jul 26, 2016 | 20.90 | 21.05 | 20.72 | 20.81 | 181,708 | -0.02(-0.07%) |
Jul 25, 2016 | 21.00 | 21.09 | 20.54 | 20.83 | 142,612 | -0.20(-0.97%) |
Jul 22, 2016 | 20.35 | 21.18 | 20.23 | 21.03 | 216,009 | +0.71(+3.49%) |
Jul 21, 2016 | 20.77 | 20.90 | 20.23 | 20.32 | 360,685 | -0.43(-2.07%) |
Jul 20, 2016 | 20.87 | 20.87 | 20.66 | 20.75 | 123,516 | -0.03(-0.15%) |
Jul 19, 2016 | 20.97 | 21.06 | 20.63 | 20.78 | 212,779 | -0.23(-1.11%) |
Jul 18, 2016 | 21.02 | 21.10 | 20.44 | 21.02 | 147,929 | -0.09(-0.43%) |
Jul 15, 2016 | 21.15 | 21.30 | 20.91 | 21.11 | 253,063 | +0.08(+0.36%) |
Jul 14, 2016 | 21.34 | 21.34 | 20.95 | 21.03 | 242,193 | -0.24(-1.13%) |
Jul 13, 2016 | 21.05 | 21.43 | 20.71 | 21.27 | 344,426 | +0.17(+0.81%) |
Jul 12, 2016 | 21.14 | 21.40 | 20.91 | 21.10 | 465,727 | +0.13(+0.60%) |
Jul 11, 2016 | 20.97 | 21.06 | 20.66 | 20.98 | 528,315 | -0.11(-0.53%) |
Jul 08, 2016 | 20.91 | 21.12 | 20.71 | 21.09 | 275,814 | +0.38(+1.83%) |
Jul 07, 2016 | 20.82 | 20.90 | 20.52 | 20.71 | 251,483 | +0.07(+0.36%) |
Jul 05, 2016 | 20.33 | 20.67 | 19.99 | 20.63 | 392,736 | +0.32(+1.57%) |
Jul 01, 2016 | 20.34 | 20.31 | 20.31 | 20.31 | 300,033 | +0.06(+0.29%) |
Jun 30, 2016 | 19.75 | 20.26 | 19.59 | 20.26 | 479,849 | +0.48(+2.44%) |
Jun 29, 2016 | 19.23 | 19.85 | 19.01 | 19.77 | 271,817 | +0.68(+3.58%) |
Jun 28, 2016 | 18.81 | 19.31 | 18.42 | 19.09 | 255,206 | +0.35(+1.87%) |
Jun 27, 2016 | 18.98 | 19.13 | 18.55 | 18.74 | 386,989 | -0.65(-3.34%) |
Jun 24, 2016 | 19.33 | 19.49 | 19.05 | 19.39 | 487,899 | -0.48(-2.43%) |
Jun 23, 2016 | 19.53 | 19.89 | 19.49 | 19.87 | 230,065 | +0.57(+2.97%) |
Jun 22, 2016 | 19.33 | 19.53 | 19.27 | 19.30 | 211,734 | -0.07(-0.38%) |
Jun 21, 2016 | 19.59 | 19.69 | 19.37 | 19.37 | 250,711 | -0.14(-0.72%) |
Jun 20, 2016 | 19.70 | 19.70 | 19.50 | 19.51 | 227,479 | +0.00(+0.00%) |
Jun 17, 2016 | 19.46 | 19.47 | 19.11 | 19.51 | 1,032,063 | +0.04(+0.19%) |
Jun 16, 2016 | 19.10 | 19.48 | 18.82 | 19.47 | 478,433 | +0.37(+1.95%) |
Jun 15, 2016 | 19.05 | 19.30 | 18.92 | 19.10 | 360,827 | +0.05(+0.27%) |
Jun 14, 2016 | 18.71 | 19.06 | 18.63 | 19.05 | 321,783 | +0.36(+1.91%) |
Jun 13, 2016 | 18.51 | 18.79 | 18.28 | 18.69 | 267,161 | +0.16(+0.88%) |
Jun 10, 2016 | 18.34 | 18.56 | 18.26 | 18.53 | 205,881 | +0.00(+0.00%) |
Jun 09, 2016 | 18.57 | 18.62 | 18.19 | 18.53 | 239,113 | -0.11(-0.60%) |
Jun 08, 2016 | 18.59 | 18.72 | 18.30 | 18.64 | 232,596 | +0.10(+0.52%) |
Jun 07, 2016 | 18.28 | 18.57 | 18.27 | 18.55 | 215,474 | +0.29(+1.59%) |
Jun 06, 2016 | 18.22 | 18.32 | 18.02 | 18.25 | 200,039 | +0.07(+0.37%) |
Jun 03, 2016 | 18.17 | 18.37 | 18.06 | 18.19 | 179,190 | +0.04(+0.25%) |
Jun 02, 2016 | 17.94 | 18.23 | 17.74 | 18.14 | 274,114 | +0.12(+0.66%) |