Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.22 | 22.43 | 21.48 | 22.38 | 54,267 | +0.09(+0.39%) |
Aug 30, 2016 | 22.16 | 22.40 | 21.97 | 22.29 | 112,156 | +0.06(+0.26%) |
Aug 29, 2016 | 21.49 | 22.30 | 21.49 | 22.23 | 84,406 | +0.70(+3.23%) |
Aug 26, 2016 | 20.49 | 22.46 | 20.49 | 21.54 | 77,566 | +1.64(+8.25%) |
Aug 25, 2016 | 19.42 | 20.17 | 19.42 | 19.90 | 44,865 | +0.10(+0.49%) |
Aug 24, 2016 | 19.50 | 19.85 | 19.40 | 19.80 | 48,371 | +0.38(+1.94%) |
Aug 23, 2016 | 19.34 | 19.53 | 19.27 | 19.42 | 22,839 | +0.19(+1.00%) |
Aug 22, 2016 | 19.07 | 19.30 | 18.93 | 19.23 | 68,557 | +0.20(+1.07%) |
Aug 19, 2016 | 18.91 | 19.18 | 18.90 | 19.03 | 37,426 | +0.14(+0.72%) |
Aug 18, 2016 | 19.08 | 19.08 | 18.84 | 18.89 | 21,068 | -0.20(-1.06%) |
Aug 17, 2016 | 18.99 | 19.15 | 18.99 | 19.10 | 9,006 | -0.05(-0.25%) |
Aug 16, 2016 | 18.98 | 19.22 | 18.96 | 19.14 | 26,362 | +0.19(+1.02%) |
Aug 15, 2016 | 18.65 | 19.12 | 18.65 | 18.95 | 21,877 | +0.17(+0.93%) |
Aug 12, 2016 | 18.78 | 18.81 | 18.60 | 18.78 | 33,025 | +0.12(+0.62%) |
Aug 11, 2016 | 18.78 | 18.86 | 18.63 | 18.66 | 64,289 | -0.11(-0.57%) |
Aug 10, 2016 | 19.10 | 19.11 | 18.63 | 18.77 | 28,413 | -0.27(-1.42%) |
Aug 09, 2016 | 18.95 | 19.18 | 18.95 | 19.04 | 25,080 | +0.01(+0.05%) |
Aug 08, 2016 | 18.97 | 19.21 | 18.97 | 19.03 | 13,850 | -0.01(-0.05%) |
Aug 05, 2016 | 18.98 | 19.18 | 18.93 | 19.04 | 24,358 | +0.19(+1.03%) |
Aug 04, 2016 | 18.74 | 18.98 | 18.58 | 18.84 | 19,023 | +0.10(+0.52%) |
Aug 03, 2016 | 18.56 | 18.88 | 18.56 | 18.75 | 27,980 | +0.13(+0.67%) |
Aug 02, 2016 | 18.55 | 18.84 | 18.45 | 18.62 | 23,544 | +0.02(+0.10%) |
Aug 01, 2016 | 18.34 | 18.67 | 18.24 | 18.60 | 47,669 | +0.33(+1.80%) |
Jul 29, 2016 | 18.55 | 18.59 | 18.27 | 18.27 | 60,679 | -0.22(-1.20%) |
Jul 28, 2016 | 18.54 | 18.63 | 18.48 | 18.50 | 18,758 | -0.11(-0.57%) |
Jul 27, 2016 | 18.64 | 18.67 | 18.46 | 18.60 | 22,839 | +0.02(+0.10%) |
Jul 26, 2016 | 18.61 | 18.64 | 18.42 | 18.58 | 15,240 | -0.04(-0.21%) |
Jul 25, 2016 | 18.77 | 18.77 | 18.56 | 18.62 | 11,392 | -0.15(-0.82%) |
Jul 22, 2016 | 18.66 | 18.89 | 18.66 | 18.78 | 9,013 | +0.07(+0.36%) |
Jul 21, 2016 | 18.83 | 18.89 | 18.69 | 18.71 | 21,926 | -0.08(-0.41%) |
Jul 20, 2016 | 18.73 | 18.91 | 18.73 | 18.79 | 20,596 | +0.08(+0.41%) |
Jul 19, 2016 | 18.77 | 18.96 | 18.60 | 18.71 | 23,403 | -0.03(-0.15%) |
Jul 18, 2016 | 18.58 | 18.85 | 18.58 | 18.74 | 12,630 | +0.03(+0.16%) |
Jul 15, 2016 | 18.90 | 18.91 | 18.61 | 18.71 | 15,862 | -0.08(-0.41%) |
Jul 14, 2016 | 18.79 | 18.97 | 18.73 | 18.79 | 24,307 | +0.08(+0.41%) |
Jul 13, 2016 | 17.86 | 18.93 | 17.86 | 18.71 | 31,928 | -0.08(-0.41%) |
Jul 12, 2016 | 19.18 | 19.28 | 18.77 | 18.79 | 53,352 | -0.36(-1.87%) |
Jul 11, 2016 | 19.01 | 19.31 | 18.98 | 19.14 | 39,648 | +0.16(+0.87%) |
Jul 08, 2016 | 18.51 | 19.03 | 18.55 | 18.98 | 35,628 | +0.43(+2.34%) |
Jul 07, 2016 | 18.63 | 18.64 | 18.34 | 18.55 | 26,087 | -0.13(-0.67%) |
Jul 05, 2016 | 18.56 | 18.87 | 18.53 | 18.67 | 26,351 | -0.11(-0.57%) |
Jul 01, 2016 | 18.55 | 18.78 | 18.78 | 18.78 | 46,899 | +0.16(+0.88%) |
Jun 30, 2016 | 18.39 | 18.79 | 18.39 | 18.61 | 34,259 | +0.18(+1.00%) |
Jun 29, 2016 | 18.92 | 18.97 | 18.23 | 18.43 | 55,437 | -0.42(-2.20%) |
Jun 28, 2016 | 19.14 | 19.23 | 18.59 | 18.84 | 327,595 | -0.02(-0.10%) |
Jun 27, 2016 | 18.64 | 18.87 | 18.39 | 18.86 | 78,173 | +0.00(+0.00%) |
Jun 24, 2016 | 18.42 | 18.99 | 18.42 | 18.86 | 187,012 | -0.27(-1.40%) |
Jun 23, 2016 | 18.72 | 19.24 | 18.71 | 19.13 | 48,449 | +0.64(+3.49%) |
Jun 22, 2016 | 18.07 | 18.79 | 18.07 | 18.49 | 60,561 | +0.35(+1.91%) |
Jun 21, 2016 | 17.66 | 18.20 | 17.66 | 18.14 | 51,394 | +0.26(+1.45%) |
Jun 20, 2016 | 18.32 | 18.51 | 17.72 | 17.88 | 27,434 | -0.30(-1.64%) |
Jun 17, 2016 | 18.29 | 18.53 | 18.10 | 18.18 | 49,300 | -0.09(-0.47%) |
Jun 16, 2016 | 17.97 | 18.29 | 17.66 | 18.27 | 19,729 | +0.16(+0.90%) |
Jun 15, 2016 | 18.33 | 18.55 | 18.05 | 18.10 | 20,393 | -0.30(-1.62%) |
Jun 14, 2016 | 18.30 | 18.48 | 18.24 | 18.40 | 23,169 | -0.03(-0.16%) |
Jun 13, 2016 | 18.65 | 18.74 | 18.37 | 18.43 | 23,065 | -0.29(-1.54%) |
Jun 10, 2016 | 19.02 | 19.02 | 18.65 | 18.72 | 13,012 | -0.51(-2.65%) |
Jun 09, 2016 | 19.32 | 19.46 | 19.12 | 19.23 | 22,293 | -0.10(-0.50%) |
Jun 08, 2016 | 19.08 | 19.57 | 18.95 | 19.32 | 63,363 | +0.40(+2.14%) |
Jun 07, 2016 | 18.77 | 18.98 | 18.69 | 18.92 | 50,223 | +0.24(+1.29%) |
Jun 06, 2016 | 19.76 | 19.76 | 18.64 | 18.68 | 21,190 | +0.03(+0.15%) |
Jun 03, 2016 | 18.43 | 18.68 | 18.42 | 18.65 | 30,979 | +0.22(+1.20%) |
Jun 02, 2016 | 18.21 | 18.43 | 17.95 | 18.43 | 16,734 | +0.24(+1.32%) |