Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.67 | 17.67 | 17.36 | 17.43 | 4,558,079 | -0.26(-1.46%) |
Aug 30, 2016 | 17.81 | 17.87 | 17.63 | 17.69 | 2,642,406 | -0.10(-0.57%) |
Aug 29, 2016 | 17.67 | 17.81 | 17.60 | 17.79 | 2,200,844 | +0.10(+0.57%) |
Aug 26, 2016 | 17.74 | 17.89 | 17.59 | 17.69 | 3,289,445 | +0.01(+0.05%) |
Aug 25, 2016 | 17.66 | 17.70 | 17.58 | 17.68 | 2,694,449 | +0.01(+0.07%) |
Aug 24, 2016 | 17.72 | 17.82 | 17.64 | 17.67 | 2,794,749 | -0.13(-0.75%) |
Aug 23, 2016 | 18.02 | 18.02 | 17.78 | 17.80 | 2,773,996 | -0.05(-0.29%) |
Aug 22, 2016 | 17.69 | 17.87 | 17.63 | 17.86 | 3,498,616 | +0.06(+0.36%) |
Aug 19, 2016 | 17.69 | 17.81 | 17.56 | 17.79 | 2,754,250 | +0.04(+0.25%) |
Aug 18, 2016 | 17.68 | 17.79 | 17.49 | 17.75 | 2,963,626 | +0.11(+0.64%) |
Aug 17, 2016 | 17.64 | 17.65 | 17.52 | 17.63 | 3,020,598 | +0.05(+0.30%) |
Aug 16, 2016 | 17.70 | 17.71 | 17.58 | 17.58 | 2,531,747 | -0.12(-0.69%) |
Aug 15, 2016 | 17.55 | 17.75 | 17.55 | 17.70 | 3,031,795 | +0.14(+0.78%) |
Aug 12, 2016 | 17.52 | 17.63 | 17.46 | 17.57 | 3,129,696 | +0.00(+0.00%) |
Aug 11, 2016 | 17.30 | 17.64 | 17.30 | 17.57 | 5,181,346 | +0.39(+2.28%) |
Aug 10, 2016 | 17.18 | 17.27 | 17.09 | 17.17 | 2,846,082 | -0.00(-0.02%) |
Aug 09, 2016 | 17.37 | 17.39 | 17.14 | 17.18 | 3,537,058 | -0.15(-0.86%) |
Aug 08, 2016 | 17.38 | 17.44 | 17.30 | 17.33 | 4,136,668 | -0.01(-0.05%) |
Aug 05, 2016 | 17.19 | 17.35 | 17.15 | 17.34 | 4,642,735 | +0.19(+1.11%) |
Aug 04, 2016 | 17.31 | 17.48 | 17.14 | 17.15 | 9,589,101 | +0.14(+0.81%) |
Aug 03, 2016 | 16.91 | 17.02 | 16.84 | 17.01 | 8,138,679 | +0.10(+0.60%) |
Aug 02, 2016 | 17.16 | 17.22 | 16.89 | 16.91 | 6,679,461 | -0.27(-1.60%) |
Aug 01, 2016 | 17.30 | 17.37 | 17.11 | 17.18 | 8,010,729 | -0.11(-0.61%) |
Jul 29, 2016 | 17.17 | 17.37 | 17.10 | 17.29 | 6,965,367 | +0.10(+0.59%) |
Jul 28, 2016 | 16.92 | 17.22 | 16.91 | 17.19 | 11,390,494 | +0.24(+1.43%) |
Jul 27, 2016 | 16.98 | 17.01 | 16.84 | 16.94 | 10,173,569 | -0.03(-0.19%) |
Jul 26, 2016 | 16.98 | 17.09 | 16.87 | 16.98 | 7,849,204 | +0.02(+0.14%) |
Jul 25, 2016 | 16.97 | 17.06 | 16.93 | 16.95 | 5,497,365 | -0.08(-0.47%) |
Jul 22, 2016 | 16.80 | 17.07 | 16.77 | 17.03 | 9,871,240 | +0.23(+1.40%) |
Jul 21, 2016 | 17.06 | 17.09 | 16.74 | 16.80 | 10,515,726 | -0.29(-1.67%) |
Jul 20, 2016 | 16.98 | 17.22 | 16.85 | 17.08 | 7,521,321 | +0.04(+0.26%) |
Jul 19, 2016 | 17.18 | 17.21 | 16.99 | 17.04 | 9,887,647 | -0.22(-1.26%) |
Jul 18, 2016 | 17.41 | 17.44 | 17.24 | 17.26 | 6,403,210 | -0.19(-1.08%) |
Jul 15, 2016 | 17.49 | 17.52 | 17.40 | 17.44 | 11,599,833 | +0.06(+0.35%) |
Jul 14, 2016 | 17.49 | 17.56 | 17.37 | 17.38 | 8,399,434 | +0.00(+0.00%) |
Jul 13, 2016 | 17.55 | 17.62 | 17.30 | 17.38 | 10,568,551 | -0.20(-1.12%) |
Jul 12, 2016 | 17.56 | 17.95 | 17.33 | 17.58 | 20,122,600 | -0.63(-3.46%) |
Jul 11, 2016 | 18.25 | 18.40 | 18.18 | 18.21 | 9,976,252 | +0.05(+0.29%) |
Jul 08, 2016 | 18.07 | 18.17 | 17.95 | 18.16 | 6,326,279 | +0.20(+1.14%) |
Jul 07, 2016 | 17.83 | 18.05 | 17.79 | 17.95 | 6,356,694 | +0.14(+0.77%) |
Jul 05, 2016 | 18.08 | 18.14 | 17.70 | 17.82 | 4,666,796 | -0.37(-2.01%) |
Jul 01, 2016 | 17.80 | 18.18 | 18.18 | 18.18 | 6,641,957 | +0.36(+2.03%) |
Jun 30, 2016 | 17.47 | 17.83 | 17.42 | 17.82 | 6,754,990 | +0.38(+2.19%) |
Jun 29, 2016 | 17.30 | 17.47 | 17.23 | 17.44 | 6,135,235 | +0.25(+1.47%) |
Jun 28, 2016 | 17.26 | 17.34 | 17.05 | 17.19 | 7,724,632 | +0.04(+0.26%) |
Jun 27, 2016 | 17.37 | 17.43 | 16.93 | 17.14 | 7,964,921 | -0.42(-2.40%) |
Jun 24, 2016 | 17.63 | 17.81 | 17.47 | 17.56 | 9,666,758 | -0.73(-3.97%) |
Jun 23, 2016 | 18.24 | 18.32 | 18.15 | 18.29 | 4,125,227 | +0.24(+1.36%) |
Jun 22, 2016 | 18.11 | 18.20 | 18.02 | 18.05 | 3,426,272 | -0.00(-0.02%) |
Jun 21, 2016 | 18.08 | 18.21 | 17.93 | 18.05 | 4,534,943 | -0.03(-0.18%) |
Jun 20, 2016 | 18.12 | 18.32 | 18.04 | 18.08 | 6,449,720 | +0.23(+1.28%) |
Jun 17, 2016 | 17.79 | 17.90 | 17.60 | 17.85 | 9,384,073 | +0.07(+0.38%) |
Jun 16, 2016 | 17.59 | 17.86 | 17.47 | 17.79 | 5,159,722 | +0.14(+0.77%) |
Jun 15, 2016 | 17.71 | 17.82 | 17.64 | 17.65 | 4,453,377 | -0.11(-0.63%) |
Jun 14, 2016 | 17.67 | 17.79 | 17.56 | 17.76 | 5,062,735 | +0.10(+0.59%) |
Jun 13, 2016 | 17.83 | 17.99 | 17.56 | 17.66 | 7,429,286 | -0.24(-1.32%) |
Jun 10, 2016 | 18.01 | 18.11 | 17.78 | 17.89 | 5,256,502 | -0.31(-1.72%) |
Jun 09, 2016 | 18.42 | 18.48 | 18.18 | 18.21 | 6,034,066 | -0.26(-1.39%) |
Jun 08, 2016 | 18.42 | 18.52 | 18.36 | 18.46 | 5,807,650 | +0.10(+0.55%) |
Jun 07, 2016 | 18.38 | 18.47 | 18.28 | 18.36 | 5,021,353 | -0.04(-0.20%) |
Jun 06, 2016 | 18.32 | 18.41 | 18.05 | 18.40 | 8,622,988 | -0.15(-0.80%) |
Jun 03, 2016 | 18.67 | 18.71 | 18.32 | 18.55 | 5,612,835 | -0.12(-0.67%) |
Jun 02, 2016 | 18.52 | 18.68 | 18.52 | 18.67 | 3,642,221 | +0.11(+0.58%) |