Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.60 | 20.78 | 20.43 | 20.62 | 136,826 | +0.01(+0.05%) |
Aug 30, 2016 | 20.74 | 20.75 | 20.45 | 20.61 | 277,130 | +0.22(+1.08%) |
Aug 29, 2016 | 19.65 | 20.58 | 19.56 | 20.39 | 119,937 | +0.71(+3.61%) |
Aug 26, 2016 | 19.78 | 20.20 | 19.65 | 19.68 | 70,930 | -0.06(-0.30%) |
Aug 25, 2016 | 19.77 | 19.96 | 19.56 | 19.74 | 241,088 | +0.06(+0.30%) |
Aug 24, 2016 | 20.22 | 20.39 | 19.63 | 19.68 | 119,401 | -0.51(-2.53%) |
Aug 23, 2016 | 19.86 | 20.67 | 19.85 | 20.19 | 183,541 | +0.30(+1.51%) |
Aug 22, 2016 | 19.34 | 19.93 | 19.15 | 19.89 | 125,081 | +0.51(+2.63%) |
Aug 19, 2016 | 19.39 | 19.45 | 19.04 | 19.38 | 87,704 | -0.01(-0.05%) |
Aug 18, 2016 | 18.90 | 19.45 | 18.82 | 19.39 | 91,375 | +0.49(+2.59%) |
Aug 17, 2016 | 17.94 | 19.22 | 17.90 | 18.90 | 183,920 | +0.65(+3.56%) |
Aug 16, 2016 | 17.87 | 18.25 | 17.53 | 18.25 | 407,019 | +0.39(+2.18%) |
Aug 15, 2016 | 18.29 | 18.39 | 17.45 | 17.86 | 518,869 | -0.79(-4.24%) |
Aug 12, 2016 | 19.05 | 19.53 | 18.01 | 18.65 | 210,130 | -0.35(-1.84%) |
Aug 11, 2016 | 18.76 | 19.05 | 18.56 | 19.00 | 101,087 | +0.38(+2.04%) |
Aug 10, 2016 | 18.90 | 19.05 | 18.43 | 18.62 | 188,770 | -0.22(-1.17%) |
Aug 09, 2016 | 18.78 | 18.96 | 18.63 | 18.84 | 151,263 | +0.01(+0.05%) |
Aug 08, 2016 | 18.90 | 18.90 | 18.70 | 18.83 | 36,781 | -0.10(-0.53%) |
Aug 05, 2016 | 18.96 | 19.04 | 18.83 | 18.93 | 104,682 | +0.06(+0.32%) |
Aug 04, 2016 | 19.44 | 19.68 | 18.75 | 18.87 | 100,449 | -0.51(-2.63%) |
Aug 03, 2016 | 19.45 | 20.08 | 19.29 | 19.38 | 161,179 | -0.01(-0.05%) |
Aug 02, 2016 | 19.92 | 20.02 | 19.19 | 19.39 | 41,137 | -0.57(-2.86%) |
Aug 01, 2016 | 20.00 | 20.12 | 19.75 | 19.96 | 37,243 | +0.03(+0.15%) |
Jul 29, 2016 | 20.13 | 20.35 | 19.65 | 19.93 | 190,304 | -0.08(-0.40%) |
Jul 28, 2016 | 19.96 | 20.09 | 19.88 | 20.01 | 70,593 | +0.10(+0.50%) |
Jul 27, 2016 | 19.57 | 20.00 | 19.51 | 19.91 | 109,259 | +0.41(+2.10%) |
Jul 26, 2016 | 19.41 | 19.56 | 19.11 | 19.50 | 50,634 | +0.22(+1.14%) |
Jul 25, 2016 | 19.28 | 19.50 | 19.17 | 19.28 | 49,691 | +0.00(+0.00%) |
Jul 22, 2016 | 19.42 | 19.69 | 19.24 | 19.28 | 43,474 | -0.21(-1.08%) |
Jul 21, 2016 | 19.32 | 19.64 | 19.26 | 19.49 | 81,138 | +0.21(+1.09%) |
Jul 20, 2016 | 18.74 | 19.50 | 18.67 | 19.28 | 89,426 | +0.75(+4.05%) |
Jul 19, 2016 | 18.67 | 18.71 | 18.44 | 18.53 | 75,432 | -0.12(-0.64%) |
Jul 18, 2016 | 18.80 | 18.99 | 18.64 | 18.65 | 49,737 | -0.20(-1.06%) |
Jul 15, 2016 | 18.94 | 19.02 | 18.64 | 18.85 | 83,601 | +0.07(+0.37%) |
Jul 14, 2016 | 19.23 | 19.24 | 18.76 | 18.78 | 142,931 | -0.28(-1.47%) |
Jul 13, 2016 | 19.07 | 19.21 | 18.73 | 19.06 | 99,325 | +0.03(+0.16%) |
Jul 12, 2016 | 18.54 | 19.25 | 18.54 | 19.03 | 101,270 | +0.57(+3.09%) |
Jul 11, 2016 | 17.75 | 18.53 | 17.71 | 18.46 | 87,057 | +0.81(+4.59%) |
Jul 08, 2016 | 17.08 | 17.77 | 17.04 | 17.65 | 214,173 | +0.61(+3.58%) |
Jul 07, 2016 | 17.00 | 17.33 | 16.83 | 17.04 | 130,626 | +0.03(+0.18%) |
Jul 06, 2016 | 16.55 | 17.06 | 16.54 | 17.01 | 145,321 | +0.37(+2.22%) |
Jul 05, 2016 | 16.83 | 16.83 | 16.48 | 16.64 | 257,606 | -0.18(-1.07%) |
Jul 01, 2016 | 16.90 | 16.82 | 16.82 | 16.82 | 217,300 | -0.13(-0.77%) |
Jun 30, 2016 | 16.82 | 17.01 | 16.62 | 16.95 | 223,462 | +0.09(+0.53%) |
Jun 29, 2016 | 16.82 | 17.03 | 16.71 | 16.86 | 294,320 | +0.16(+0.96%) |
Jun 28, 2016 | 17.17 | 17.31 | 16.68 | 16.70 | 215,897 | -0.10(-0.60%) |
Jun 27, 2016 | 17.62 | 17.67 | 16.62 | 16.80 | 266,009 | -0.73(-4.16%) |
Jun 24, 2016 | 17.26 | 17.80 | 16.81 | 17.53 | 1,833,425 | -0.26(-1.46%) |
Jun 23, 2016 | 17.78 | 17.99 | 17.59 | 17.79 | 163,729 | +0.12(+0.68%) |
Jun 22, 2016 | 18.40 | 18.66 | 17.40 | 17.67 | 151,907 | -0.77(-4.18%) |
Jun 21, 2016 | 18.70 | 18.77 | 18.09 | 18.44 | 165,401 | -0.08(-0.43%) |
Jun 20, 2016 | 18.40 | 18.91 | 18.40 | 18.52 | 227,463 | +0.34(+1.87%) |
Jun 17, 2016 | 18.33 | 18.53 | 18.03 | 18.18 | 546,384 | -0.20(-1.09%) |
Jun 16, 2016 | 18.00 | 18.68 | 17.85 | 18.38 | 203,050 | +0.33(+1.83%) |
Jun 15, 2016 | 18.00 | 18.19 | 17.91 | 18.05 | 148,448 | +0.07(+0.39%) |
Jun 14, 2016 | 17.78 | 18.00 | 17.69 | 17.98 | 119,878 | +0.23(+1.30%) |
Jun 13, 2016 | 18.02 | 18.36 | 17.44 | 17.75 | 279,637 | -0.37(-2.04%) |
Jun 10, 2016 | 19.39 | 19.39 | 18.05 | 18.12 | 244,150 | -1.12(-5.82%) |
Jun 09, 2016 | 19.22 | 19.95 | 18.95 | 19.24 | 158,507 | +0.09(+0.47%) |
Jun 08, 2016 | 18.94 | 19.15 | 18.85 | 19.15 | 180,284 | +0.25(+1.32%) |
Jun 07, 2016 | 18.93 | 19.02 | 18.78 | 18.90 | 173,983 | -0.05(-0.26%) |
Jun 06, 2016 | 18.55 | 19.00 | 18.49 | 18.95 | 205,074 | +0.46(+2.49%) |
Jun 03, 2016 | 18.10 | 18.65 | 17.75 | 18.49 | 142,533 | +0.50(+2.78%) |
Jun 02, 2016 | 16.98 | 18.02 | 16.93 | 17.99 | 422,726 | +0.89(+5.20%) |