Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.91 | 19.02 | 18.77 | 18.87 | 4,087,552 | -0.12(-0.65%) |
Aug 30, 2016 | 18.87 | 19.09 | 18.80 | 18.99 | 1,891,998 | +0.12(+0.65%) |
Aug 29, 2016 | 18.99 | 19.11 | 18.86 | 18.87 | 3,325,924 | -0.08(-0.43%) |
Aug 26, 2016 | 19.06 | 19.23 | 18.83 | 18.95 | 3,254,121 | -0.10(-0.51%) |
Aug 25, 2016 | 18.97 | 19.16 | 18.93 | 19.05 | 2,351,657 | +0.02(+0.13%) |
Aug 24, 2016 | 19.10 | 19.26 | 18.98 | 19.02 | 2,345,537 | -0.07(-0.34%) |
Aug 23, 2016 | 19.09 | 19.27 | 19.04 | 19.09 | 3,973,503 | +0.15(+0.77%) |
Aug 22, 2016 | 19.04 | 19.10 | 18.86 | 18.94 | 4,230,008 | -0.08(-0.43%) |
Aug 19, 2016 | 18.73 | 19.05 | 18.70 | 19.02 | 5,042,162 | +0.21(+1.12%) |
Aug 18, 2016 | 18.79 | 18.90 | 18.70 | 18.81 | 4,796,036 | +0.00(+0.00%) |
Aug 17, 2016 | 19.01 | 19.08 | 18.68 | 18.81 | 5,795,526 | -0.20(-1.07%) |
Aug 16, 2016 | 19.42 | 19.43 | 19.01 | 19.01 | 4,602,407 | -0.50(-2.54%) |
Aug 15, 2016 | 19.05 | 19.67 | 19.01 | 19.51 | 6,112,120 | +0.57(+3.01%) |
Aug 12, 2016 | 18.87 | 18.97 | 18.70 | 18.94 | 2,848,073 | -0.02(-0.13%) |
Aug 11, 2016 | 18.77 | 19.00 | 18.69 | 18.97 | 4,161,264 | +0.24(+1.26%) |
Aug 10, 2016 | 18.79 | 18.90 | 18.71 | 18.73 | 2,647,699 | -0.06(-0.30%) |
Aug 09, 2016 | 18.82 | 18.98 | 18.73 | 18.79 | 4,859,157 | -0.09(-0.47%) |
Aug 08, 2016 | 18.78 | 18.92 | 18.75 | 18.88 | 3,376,873 | +0.11(+0.61%) |
Aug 05, 2016 | 18.40 | 18.84 | 18.36 | 18.76 | 3,812,947 | +0.41(+2.22%) |
Aug 04, 2016 | 18.37 | 18.50 | 18.29 | 18.35 | 3,936,759 | -0.04(-0.22%) |
Aug 03, 2016 | 18.05 | 18.44 | 18.00 | 18.40 | 3,056,575 | +0.30(+1.66%) |
Aug 02, 2016 | 18.33 | 18.38 | 18.01 | 18.09 | 4,095,329 | -0.30(-1.64%) |
Aug 01, 2016 | 18.47 | 18.53 | 18.25 | 18.40 | 3,585,782 | -0.07(-0.40%) |
Jul 29, 2016 | 18.40 | 18.49 | 18.16 | 18.47 | 5,131,824 | +0.06(+0.31%) |
Jul 28, 2016 | 18.28 | 18.48 | 18.28 | 18.41 | 4,879,200 | +0.04(+0.22%) |
Jul 27, 2016 | 19.28 | 19.35 | 18.31 | 18.37 | 11,087,107 | -1.34(-6.81%) |
Jul 26, 2016 | 19.62 | 19.90 | 19.50 | 19.71 | 6,458,095 | +0.13(+0.67%) |
Jul 25, 2016 | 19.31 | 19.62 | 19.25 | 19.58 | 4,345,224 | +0.24(+1.22%) |
Jul 22, 2016 | 19.14 | 19.47 | 19.00 | 19.35 | 2,605,807 | +0.30(+1.58%) |
Jul 21, 2016 | 19.15 | 19.25 | 19.01 | 19.05 | 2,342,327 | -0.09(-0.47%) |
Jul 20, 2016 | 19.15 | 19.23 | 18.99 | 19.14 | 3,576,114 | +0.09(+0.47%) |
Jul 19, 2016 | 18.79 | 19.07 | 18.75 | 19.05 | 3,903,100 | +0.20(+1.08%) |
Jul 18, 2016 | 18.84 | 19.02 | 18.78 | 18.84 | 2,244,022 | +0.06(+0.30%) |
Jul 15, 2016 | 18.87 | 18.88 | 18.66 | 18.79 | 2,519,255 | -0.01(-0.04%) |
Jul 14, 2016 | 18.99 | 19.01 | 18.75 | 18.79 | 2,376,401 | +0.03(+0.17%) |
Jul 13, 2016 | 18.97 | 18.97 | 18.68 | 18.76 | 2,587,790 | -0.04(-0.22%) |
Jul 12, 2016 | 18.76 | 18.96 | 18.70 | 18.80 | 3,724,492 | +0.20(+1.05%) |
Jul 11, 2016 | 18.48 | 18.67 | 18.45 | 18.61 | 2,356,228 | +0.16(+0.88%) |
Jul 08, 2016 | 18.03 | 18.46 | 17.87 | 18.44 | 4,419,888 | +0.58(+3.23%) |
Jul 07, 2016 | 17.79 | 18.05 | 17.63 | 17.87 | 4,360,907 | +0.02(+0.14%) |
Jul 06, 2016 | 17.60 | 17.88 | 17.24 | 17.84 | 4,688,449 | -0.12(-0.68%) |
Jul 05, 2016 | 18.11 | 18.14 | 17.89 | 17.96 | 2,283,185 | -0.23(-1.25%) |
Jul 01, 2016 | 18.30 | 18.19 | 18.19 | 18.19 | 3,106,794 | -0.11(-0.62%) |
Jun 30, 2016 | 18.09 | 18.33 | 17.84 | 18.31 | 3,420,771 | +0.34(+1.90%) |
Jun 29, 2016 | 17.65 | 17.96 | 17.61 | 17.96 | 3,399,240 | +0.46(+2.60%) |
Jun 28, 2016 | 17.45 | 17.62 | 17.36 | 17.51 | 3,361,241 | +0.22(+1.27%) |
Jun 27, 2016 | 18.05 | 18.08 | 17.24 | 17.29 | 5,397,691 | -0.98(-5.39%) |
Jun 24, 2016 | 18.88 | 18.99 | 18.27 | 18.27 | 6,425,798 | -1.29(-6.61%) |
Jun 23, 2016 | 18.90 | 19.58 | 18.84 | 19.57 | 4,057,471 | +0.84(+4.48%) |
Jun 22, 2016 | 18.92 | 19.03 | 18.71 | 18.73 | 2,822,907 | -0.17(-0.90%) |
Jun 21, 2016 | 18.56 | 18.95 | 18.48 | 18.90 | 5,364,909 | +0.00(+0.00%) |
Jun 20, 2016 | 19.08 | 19.17 | 18.88 | 18.90 | 2,503,368 | +0.02(+0.13%) |
Jun 17, 2016 | 18.72 | 18.92 | 18.63 | 18.88 | 6,097,171 | +0.18(+0.96%) |
Jun 16, 2016 | 18.56 | 18.73 | 18.40 | 18.70 | 2,825,665 | +0.02(+0.13%) |
Jun 15, 2016 | 18.70 | 18.82 | 18.58 | 18.67 | 3,433,040 | +0.00(+0.00%) |
Jun 14, 2016 | 18.66 | 18.80 | 18.54 | 18.67 | 3,273,010 | -0.07(-0.35%) |
Jun 13, 2016 | 18.64 | 19.05 | 18.56 | 18.74 | 5,277,051 | +0.06(+0.31%) |
Jun 10, 2016 | 18.92 | 18.97 | 18.63 | 18.68 | 2,902,342 | -0.41(-2.13%) |
Jun 09, 2016 | 19.12 | 19.20 | 19.00 | 19.09 | 2,917,698 | -0.10(-0.51%) |
Jun 08, 2016 | 19.05 | 19.26 | 19.05 | 19.18 | 2,778,713 | +0.08(+0.43%) |
Jun 07, 2016 | 18.96 | 19.16 | 18.96 | 19.10 | 3,561,800 | +0.12(+0.64%) |
Jun 06, 2016 | 19.01 | 19.14 | 18.92 | 18.98 | 3,513,613 | -0.02(-0.09%) |
Jun 03, 2016 | 19.02 | 19.06 | 18.88 | 19.00 | 2,621,870 | -0.10(-0.51%) |
Jun 02, 2016 | 19.00 | 19.10 | 18.97 | 19.10 | 2,756,098 | +0.19(+0.99%) |