Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.84 | 18.94 | 18.62 | 18.68 | 6,657,956 | -0.15(-0.82%) |
Aug 30, 2016 | 18.95 | 19.01 | 18.76 | 18.83 | 7,502,187 | -0.12(-0.63%) |
Aug 29, 2016 | 19.04 | 19.11 | 18.88 | 18.95 | 6,086,354 | -0.01(-0.03%) |
Aug 26, 2016 | 19.27 | 19.43 | 18.84 | 18.95 | 6,444,775 | -0.26(-1.34%) |
Aug 25, 2016 | 19.20 | 19.39 | 19.15 | 19.21 | 5,356,356 | +0.07(+0.34%) |
Aug 24, 2016 | 19.23 | 19.26 | 19.07 | 19.15 | 4,901,269 | -0.03(-0.17%) |
Aug 23, 2016 | 19.21 | 19.32 | 19.13 | 19.18 | 4,153,280 | +0.11(+0.59%) |
Aug 22, 2016 | 19.02 | 19.24 | 18.90 | 19.07 | 7,009,957 | +0.06(+0.31%) |
Aug 19, 2016 | 19.14 | 19.16 | 18.91 | 19.01 | 7,102,980 | -0.19(-1.00%) |
Aug 18, 2016 | 19.32 | 19.35 | 19.07 | 19.20 | 6,668,774 | -0.08(-0.41%) |
Aug 17, 2016 | 19.42 | 19.44 | 19.01 | 19.28 | 5,967,623 | -0.11(-0.58%) |
Aug 16, 2016 | 19.79 | 19.81 | 19.38 | 19.39 | 4,826,664 | -0.40(-2.00%) |
Aug 15, 2016 | 19.79 | 19.87 | 19.71 | 19.79 | 3,458,763 | +0.04(+0.20%) |
Aug 12, 2016 | 20.02 | 20.11 | 19.70 | 19.75 | 4,852,148 | -0.30(-1.51%) |
Aug 11, 2016 | 20.06 | 20.14 | 19.92 | 20.05 | 5,960,325 | +0.05(+0.26%) |
Aug 10, 2016 | 19.87 | 20.02 | 19.82 | 20.00 | 6,184,504 | +0.13(+0.63%) |
Aug 09, 2016 | 20.00 | 20.01 | 19.81 | 19.87 | 4,377,427 | -0.09(-0.43%) |
Aug 08, 2016 | 19.78 | 20.00 | 19.78 | 19.96 | 5,517,983 | +0.26(+1.34%) |
Aug 05, 2016 | 19.94 | 19.96 | 19.65 | 19.69 | 7,268,422 | -0.24(-1.22%) |
Aug 04, 2016 | 19.57 | 20.15 | 19.21 | 19.94 | 12,151,371 | -0.17(-0.85%) |
Aug 03, 2016 | 20.14 | 20.18 | 19.94 | 20.11 | 9,966,242 | -0.05(-0.26%) |
Aug 02, 2016 | 20.44 | 20.48 | 20.02 | 20.16 | 10,133,491 | -0.28(-1.39%) |
Aug 01, 2016 | 20.71 | 20.72 | 20.33 | 20.44 | 12,160,583 | -0.28(-1.34%) |
Jul 29, 2016 | 20.27 | 20.76 | 20.27 | 20.72 | 9,435,260 | +0.40(+1.98%) |
Jul 28, 2016 | 20.16 | 20.41 | 20.10 | 20.32 | 5,261,621 | +0.08(+0.39%) |
Jul 27, 2016 | 20.33 | 20.33 | 19.96 | 20.24 | 7,880,085 | +0.05(+0.26%) |
Jul 26, 2016 | 20.33 | 20.47 | 20.15 | 20.19 | 3,787,199 | -0.16(-0.81%) |
Jul 25, 2016 | 20.33 | 20.42 | 20.25 | 20.35 | 4,740,514 | -0.01(-0.06%) |
Jul 22, 2016 | 20.27 | 20.46 | 20.18 | 20.37 | 3,470,481 | +0.17(+0.85%) |
Jul 21, 2016 | 20.10 | 20.27 | 20.08 | 20.19 | 5,479,453 | +0.06(+0.29%) |
Jul 20, 2016 | 20.17 | 20.17 | 19.92 | 20.13 | 6,071,577 | +0.04(+0.20%) |
Jul 19, 2016 | 20.31 | 20.31 | 19.99 | 20.10 | 7,158,881 | -0.28(-1.39%) |
Jul 18, 2016 | 20.18 | 20.43 | 19.91 | 20.38 | 7,454,350 | -0.26(-1.28%) |
Jul 15, 2016 | 20.78 | 20.80 | 20.54 | 20.64 | 6,931,645 | +0.01(+0.06%) |
Jul 14, 2016 | 20.46 | 20.65 | 20.44 | 20.63 | 6,629,300 | +0.28(+1.36%) |
Jul 13, 2016 | 20.21 | 20.48 | 20.10 | 20.35 | 5,991,492 | +0.09(+0.46%) |
Jul 12, 2016 | 20.15 | 20.43 | 20.08 | 20.26 | 8,464,159 | +0.27(+1.35%) |
Jul 11, 2016 | 19.88 | 20.11 | 19.87 | 19.99 | 7,353,173 | +0.07(+0.36%) |
Jul 08, 2016 | 19.51 | 19.92 | 19.36 | 19.92 | 7,739,394 | +0.55(+2.86%) |
Jul 07, 2016 | 19.46 | 19.61 | 19.23 | 19.36 | 5,414,920 | -0.08(-0.41%) |
Jul 06, 2016 | 19.05 | 19.45 | 18.88 | 19.44 | 6,615,417 | +0.38(+1.97%) |
Jul 05, 2016 | 19.35 | 19.37 | 18.97 | 19.07 | 5,493,493 | -0.29(-1.50%) |
Jul 01, 2016 | 19.11 | 19.36 | 19.36 | 19.36 | 6,094,484 | +0.24(+1.24%) |
Jun 30, 2016 | 18.77 | 19.13 | 18.64 | 19.12 | 8,330,011 | +0.37(+1.97%) |
Jun 29, 2016 | 18.55 | 18.76 | 18.40 | 18.75 | 11,439,809 | +0.40(+2.19%) |
Jun 28, 2016 | 17.89 | 18.39 | 17.85 | 18.35 | 7,264,827 | +0.67(+3.80%) |
Jun 27, 2016 | 18.30 | 18.34 | 17.51 | 17.68 | 11,839,865 | -0.73(-3.97%) |
Jun 24, 2016 | 18.43 | 18.61 | 18.32 | 18.41 | 10,922,475 | -0.39(-2.07%) |
Jun 23, 2016 | 18.63 | 18.94 | 18.57 | 18.80 | 5,277,320 | +0.40(+2.15%) |
Jun 22, 2016 | 18.45 | 18.64 | 18.39 | 18.40 | 7,136,253 | -0.11(-0.57%) |
Jun 21, 2016 | 18.22 | 18.58 | 18.16 | 18.51 | 7,177,391 | +0.34(+1.85%) |
Jun 20, 2016 | 18.25 | 18.41 | 18.16 | 18.17 | 6,546,150 | +0.07(+0.40%) |
Jun 17, 2016 | 17.86 | 18.11 | 17.85 | 18.10 | 16,063,661 | +0.14(+0.81%) |
Jun 16, 2016 | 17.84 | 18.04 | 17.77 | 17.95 | 10,729,267 | +0.01(+0.04%) |
Jun 15, 2016 | 17.64 | 18.44 | 17.64 | 17.95 | 13,794,764 | +0.36(+2.06%) |
Jun 14, 2016 | 17.73 | 17.78 | 17.50 | 17.58 | 8,537,404 | -0.14(-0.78%) |
Jun 13, 2016 | 17.58 | 17.91 | 17.58 | 17.72 | 8,648,323 | -0.05(-0.26%) |
Jun 10, 2016 | 17.72 | 17.85 | 17.53 | 17.77 | 8,442,683 | -0.03(-0.15%) |
Jun 09, 2016 | 17.82 | 17.88 | 17.65 | 17.79 | 4,909,389 | -0.03(-0.15%) |
Jun 08, 2016 | 18.06 | 18.09 | 17.81 | 17.82 | 6,911,237 | -0.16(-0.92%) |
Jun 07, 2016 | 17.84 | 18.08 | 17.83 | 17.99 | 7,851,161 | +0.09(+0.52%) |
Jun 06, 2016 | 18.02 | 18.17 | 17.89 | 17.89 | 6,580,650 | -0.13(-0.73%) |
Jun 03, 2016 | 17.83 | 18.10 | 17.82 | 18.03 | 6,856,105 | +0.15(+0.85%) |
Jun 02, 2016 | 17.70 | 17.89 | 17.58 | 17.87 | 5,592,684 | +0.14(+0.82%) |