Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.41 | 17.43 | 16.96 | 17.25 | 2,478,011 | -0.02(-0.11%) |
Aug 30, 2016 | 17.21 | 17.39 | 17.10 | 17.27 | 884,662 | +0.06(+0.34%) |
Aug 29, 2016 | 16.94 | 17.29 | 16.85 | 17.22 | 566,200 | +0.31(+1.85%) |
Aug 26, 2016 | 17.01 | 17.36 | 16.80 | 16.90 | 1,219,965 | -0.23(-1.32%) |
Aug 25, 2016 | 17.26 | 17.29 | 17.05 | 17.13 | 1,630,717 | -0.23(-1.30%) |
Aug 24, 2016 | 17.11 | 17.47 | 16.96 | 17.35 | 1,181,083 | +0.24(+1.37%) |
Aug 23, 2016 | 17.04 | 17.23 | 16.87 | 17.12 | 1,333,264 | -0.02(-0.11%) |
Aug 22, 2016 | 17.53 | 17.54 | 17.07 | 17.14 | 1,446,424 | -0.50(-2.83%) |
Aug 19, 2016 | 17.77 | 17.77 | 17.47 | 17.64 | 1,388,827 | -0.21(-1.15%) |
Aug 18, 2016 | 18.12 | 18.18 | 17.74 | 17.84 | 978,411 | -0.15(-0.82%) |
Aug 17, 2016 | 18.26 | 18.35 | 17.73 | 17.99 | 1,152,591 | -0.45(-2.44%) |
Aug 16, 2016 | 18.53 | 18.64 | 18.43 | 18.44 | 1,078,923 | -0.16(-0.84%) |
Aug 15, 2016 | 18.34 | 18.67 | 18.34 | 18.60 | 1,017,251 | +0.16(+0.85%) |
Aug 12, 2016 | 18.30 | 18.48 | 18.28 | 18.44 | 1,488,291 | -0.06(-0.32%) |
Aug 11, 2016 | 18.33 | 18.60 | 18.31 | 18.50 | 1,171,267 | +0.25(+1.40%) |
Aug 10, 2016 | 18.09 | 18.35 | 18.06 | 18.24 | 2,717,758 | -0.10(-0.53%) |
Aug 09, 2016 | 18.47 | 18.52 | 18.09 | 18.34 | 2,159,608 | +0.21(+1.13%) |
Aug 08, 2016 | 17.97 | 18.22 | 17.93 | 18.14 | 1,656,298 | +0.09(+0.49%) |
Aug 05, 2016 | 17.94 | 18.11 | 17.85 | 18.05 | 1,687,338 | +0.23(+1.26%) |
Aug 04, 2016 | 17.70 | 17.82 | 17.40 | 17.82 | 3,513,246 | +0.48(+2.77%) |
Aug 03, 2016 | 17.20 | 17.41 | 17.05 | 17.34 | 1,913,639 | +0.27(+1.61%) |
Aug 02, 2016 | 17.61 | 17.61 | 16.89 | 17.07 | 2,655,040 | +0.03(+0.17%) |
Aug 01, 2016 | 17.97 | 17.99 | 17.03 | 17.04 | 2,569,316 | -0.86(-4.82%) |
Jul 29, 2016 | 19.40 | 19.41 | 17.75 | 17.90 | 5,494,647 | -2.87(-13.82%) |
Jul 28, 2016 | 21.00 | 21.06 | 20.68 | 20.77 | 1,557,161 | -0.22(-1.03%) |
Jul 27, 2016 | 21.08 | 21.14 | 20.86 | 20.99 | 515,392 | -0.04(-0.19%) |
Jul 26, 2016 | 20.57 | 21.03 | 20.55 | 21.03 | 754,401 | +0.50(+2.43%) |
Jul 25, 2016 | 20.59 | 20.78 | 20.41 | 20.53 | 515,819 | -0.34(-1.64%) |
Jul 22, 2016 | 20.44 | 20.88 | 20.25 | 20.87 | 616,070 | +0.59(+2.90%) |
Jul 21, 2016 | 20.58 | 20.67 | 20.14 | 20.28 | 745,993 | -0.25(-1.19%) |
Jul 20, 2016 | 20.76 | 20.79 | 20.36 | 20.53 | 1,528,437 | -0.24(-1.13%) |
Jul 19, 2016 | 20.74 | 21.08 | 20.59 | 20.76 | 1,372,572 | +0.13(+0.62%) |
Jul 18, 2016 | 20.28 | 20.77 | 20.28 | 20.63 | 1,314,769 | -0.25(-1.22%) |
Jul 15, 2016 | 21.55 | 21.63 | 20.81 | 20.89 | 921,432 | -0.69(-3.18%) |
Jul 14, 2016 | 21.56 | 21.69 | 21.34 | 21.58 | 807,920 | +0.25(+1.15%) |
Jul 13, 2016 | 21.41 | 21.49 | 20.85 | 21.33 | 742,794 | +0.05(+0.23%) |
Jul 12, 2016 | 21.14 | 21.50 | 21.14 | 21.28 | 827,025 | +0.30(+1.45%) |
Jul 11, 2016 | 21.18 | 21.45 | 20.86 | 20.98 | 1,193,107 | -0.18(-0.83%) |
Jul 08, 2016 | 20.91 | 21.22 | 20.75 | 21.15 | 876,802 | +0.63(+3.05%) |
Jul 07, 2016 | 21.05 | 21.40 | 20.49 | 20.53 | 1,113,424 | -0.34(-1.64%) |
Jul 06, 2016 | 20.81 | 20.91 | 20.47 | 20.87 | 559,955 | -0.11(-0.51%) |
Jul 05, 2016 | 21.57 | 21.57 | 20.82 | 20.98 | 1,013,836 | -0.34(-1.61%) |
Jul 01, 2016 | 21.36 | 21.32 | 21.32 | 21.32 | 630,323 | +0.04(+0.18%) |
Jun 30, 2016 | 21.50 | 21.53 | 21.01 | 21.28 | 1,004,986 | +0.15(+0.70%) |
Jun 29, 2016 | 21.00 | 21.30 | 20.98 | 21.13 | 788,365 | +0.47(+2.28%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.50 | 20.66 | 973,572 | +0.10(+0.48%) |
Jun 27, 2016 | 20.67 | 20.71 | 20.32 | 20.57 | 1,567,650 | -0.34(-1.64%) |
Jun 24, 2016 | 20.69 | 21.10 | 20.59 | 20.91 | 1,398,737 | -0.68(-3.13%) |
Jun 23, 2016 | 21.32 | 21.60 | 21.17 | 21.59 | 865,409 | +0.51(+2.42%) |
Jun 22, 2016 | 21.10 | 21.32 | 20.97 | 21.08 | 884,162 | +0.06(+0.28%) |
Jun 21, 2016 | 20.92 | 21.17 | 20.61 | 21.02 | 1,101,710 | +0.43(+2.09%) |
Jun 20, 2016 | 20.78 | 20.92 | 20.57 | 20.59 | 748,358 | +0.05(+0.24%) |
Jun 17, 2016 | 20.84 | 20.99 | 20.41 | 20.54 | 1,098,794 | +0.09(+0.43%) |
Jun 16, 2016 | 19.99 | 20.48 | 19.88 | 20.45 | 1,859,052 | +0.83(+4.24%) |
Jun 15, 2016 | 19.55 | 19.92 | 19.44 | 19.62 | 1,213,230 | +0.18(+0.91%) |
Jun 14, 2016 | 19.84 | 20.09 | 19.19 | 19.44 | 1,307,745 | -0.57(-2.83%) |
Jun 13, 2016 | 19.59 | 20.06 | 19.58 | 20.01 | 1,308,932 | -0.04(-0.20%) |
Jun 10, 2016 | 20.31 | 20.75 | 19.97 | 20.05 | 867,286 | -1.15(-5.44%) |
Jun 09, 2016 | 21.51 | 21.51 | 21.06 | 21.20 | 764,775 | -0.32(-1.50%) |
Jun 08, 2016 | 21.67 | 21.77 | 21.52 | 21.53 | 2,012,068 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.47 | 20.96 | 21.41 | 1,679,059 | +0.47(+2.24%) |
Jun 06, 2016 | 20.83 | 21.01 | 20.59 | 20.94 | 1,466,261 | +0.29(+1.42%) |
Jun 03, 2016 | 20.77 | 20.78 | 20.39 | 20.65 | 2,162,514 | +0.02(+0.10%) |
Jun 02, 2016 | 20.19 | 20.80 | 20.19 | 20.63 | 962,150 | +0.30(+1.49%) |