Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.56 | 18.83 | 18.33 | 18.52 | 156,950 | -0.03(-0.16%) |
Aug 30, 2016 | 18.67 | 18.72 | 18.45 | 18.55 | 247,572 | -0.07(-0.38%) |
Aug 29, 2016 | 18.72 | 18.78 | 18.55 | 18.62 | 162,752 | +0.02(+0.11%) |
Aug 26, 2016 | 18.71 | 18.96 | 18.44 | 18.60 | 205,518 | -0.23(-1.22%) |
Aug 25, 2016 | 18.80 | 18.87 | 18.56 | 18.83 | 171,907 | +0.03(+0.16%) |
Aug 24, 2016 | 19.01 | 19.07 | 18.72 | 18.80 | 138,638 | -0.20(-1.05%) |
Aug 23, 2016 | 19.17 | 19.39 | 18.89 | 19.00 | 279,857 | -0.07(-0.37%) |
Aug 22, 2016 | 18.93 | 19.07 | 18.58 | 19.07 | 273,220 | +0.10(+0.53%) |
Aug 19, 2016 | 19.11 | 19.11 | 18.74 | 18.97 | 303,322 | -0.19(-0.99%) |
Aug 18, 2016 | 18.72 | 19.41 | 18.61 | 19.16 | 354,740 | +0.74(+4.02%) |
Aug 17, 2016 | 18.59 | 18.77 | 18.26 | 18.42 | 194,968 | -0.14(-0.75%) |
Aug 16, 2016 | 18.87 | 18.87 | 18.47 | 18.56 | 119,987 | -0.29(-1.54%) |
Aug 15, 2016 | 18.60 | 18.95 | 18.24 | 18.85 | 178,125 | +0.28(+1.51%) |
Aug 12, 2016 | 18.69 | 18.69 | 18.38 | 18.57 | 113,328 | -0.10(-0.54%) |
Aug 11, 2016 | 18.82 | 18.99 | 18.45 | 18.67 | 136,230 | -0.05(-0.27%) |
Aug 10, 2016 | 19.06 | 19.08 | 18.63 | 18.72 | 166,003 | -0.32(-1.68%) |
Aug 09, 2016 | 18.92 | 19.29 | 18.87 | 19.04 | 194,005 | +0.17(+0.90%) |
Aug 08, 2016 | 19.15 | 19.32 | 18.81 | 18.87 | 158,206 | -0.19(-1.00%) |
Aug 05, 2016 | 18.98 | 19.39 | 18.78 | 19.06 | 274,257 | +0.19(+1.01%) |
Aug 04, 2016 | 19.28 | 19.28 | 18.64 | 18.87 | 252,232 | -0.32(-1.67%) |
Aug 03, 2016 | 20.21 | 20.21 | 19.11 | 19.19 | 259,557 | -0.96(-4.76%) |
Aug 02, 2016 | 20.48 | 20.48 | 19.68 | 20.15 | 229,633 | -0.36(-1.76%) |
Aug 01, 2016 | 20.51 | 20.69 | 20.21 | 20.51 | 132,895 | -0.01(-0.05%) |
Jul 29, 2016 | 20.59 | 20.89 | 20.27 | 20.52 | 207,125 | -0.01(-0.05%) |
Jul 28, 2016 | 20.66 | 20.80 | 20.46 | 20.53 | 92,729 | -0.15(-0.73%) |
Jul 27, 2016 | 20.58 | 20.74 | 20.41 | 20.68 | 192,290 | +0.17(+0.83%) |
Jul 26, 2016 | 20.14 | 20.53 | 19.95 | 20.51 | 111,900 | +0.31(+1.53%) |
Jul 25, 2016 | 20.10 | 20.39 | 19.99 | 20.20 | 137,405 | +0.05(+0.25%) |
Jul 22, 2016 | 19.97 | 20.36 | 19.52 | 20.15 | 233,591 | +0.15(+0.75%) |
Jul 21, 2016 | 20.04 | 20.31 | 20.00 | 20.00 | 214,897 | -0.04(-0.20%) |
Jul 20, 2016 | 19.86 | 20.44 | 19.54 | 20.04 | 214,181 | +0.17(+0.86%) |
Jul 19, 2016 | 20.05 | 20.94 | 19.86 | 19.87 | 136,526 | -0.24(-1.19%) |
Jul 18, 2016 | 20.34 | 20.34 | 20.01 | 20.11 | 307,017 | -0.34(-1.66%) |
Jul 15, 2016 | 20.62 | 20.62 | 20.17 | 20.45 | 207,145 | +0.01(+0.05%) |
Jul 14, 2016 | 21.00 | 21.00 | 20.41 | 20.44 | 128,454 | -0.36(-1.73%) |
Jul 13, 2016 | 20.66 | 20.95 | 20.26 | 20.80 | 235,473 | +0.22(+1.07%) |
Jul 12, 2016 | 20.67 | 20.81 | 20.41 | 20.58 | 206,389 | +0.18(+0.88%) |
Jul 11, 2016 | 20.02 | 20.48 | 20.02 | 20.40 | 139,705 | +0.57(+2.87%) |
Jul 08, 2016 | 19.50 | 19.87 | 19.17 | 19.83 | 129,964 | +0.66(+3.44%) |
Jul 07, 2016 | 19.30 | 19.57 | 19.00 | 19.17 | 101,226 | +0.40(+2.13%) |
Jul 05, 2016 | 19.17 | 19.20 | 18.61 | 18.77 | 150,507 | -0.67(-3.45%) |
Jul 01, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 125,100 | -0.07(-0.36%) |
Jun 30, 2016 | 19.10 | 19.52 | 19.01 | 19.51 | 196,443 | +0.64(+3.39%) |
Jun 29, 2016 | 18.94 | 19.20 | 18.70 | 18.87 | 215,051 | +0.31(+1.67%) |
Jun 28, 2016 | 17.89 | 18.84 | 17.89 | 18.56 | 281,039 | +1.05(+6.00%) |
Jun 27, 2016 | 17.98 | 18.40 | 17.35 | 17.51 | 206,589 | -0.79(-4.32%) |
Jun 24, 2016 | 18.75 | 19.05 | 18.08 | 18.30 | 291,777 | -1.32(-6.73%) |
Jun 23, 2016 | 19.50 | 19.98 | 19.19 | 19.62 | 100,443 | +0.43(+2.24%) |
Jun 22, 2016 | 19.34 | 19.44 | 19.17 | 19.19 | 106,899 | -0.10(-0.52%) |
Jun 21, 2016 | 19.26 | 19.41 | 19.03 | 19.29 | 110,343 | +0.08(+0.42%) |
Jun 20, 2016 | 19.20 | 19.55 | 19.17 | 19.21 | 156,599 | +0.18(+0.95%) |
Jun 17, 2016 | 18.61 | 19.05 | 18.46 | 19.03 | 641,599 | +0.51(+2.75%) |
Jun 16, 2016 | 18.42 | 18.57 | 18.26 | 18.52 | 162,075 | -0.09(-0.48%) |
Jun 15, 2016 | 19.13 | 19.14 | 18.58 | 18.61 | 157,376 | -0.49(-2.57%) |
Jun 14, 2016 | 19.12 | 19.32 | 18.92 | 19.10 | 141,280 | -0.07(-0.37%) |
Jun 13, 2016 | 19.57 | 19.68 | 19.07 | 19.17 | 155,928 | -0.64(-3.23%) |
Jun 10, 2016 | 20.24 | 20.24 | 19.67 | 19.81 | 150,296 | -0.76(-3.69%) |
Jun 09, 2016 | 20.59 | 20.70 | 20.38 | 20.57 | 109,773 | -0.22(-1.06%) |
Jun 08, 2016 | 20.51 | 20.87 | 20.34 | 20.79 | 110,530 | +0.41(+2.01%) |
Jun 07, 2016 | 20.56 | 20.70 | 20.36 | 20.38 | 89,923 | -0.13(-0.63%) |
Jun 06, 2016 | 20.09 | 20.60 | 19.88 | 20.51 | 186,263 | +0.42(+2.09%) |
Jun 03, 2016 | 20.10 | 20.41 | 19.82 | 20.09 | 222,891 | +0.00(+0.00%) |
Jun 02, 2016 | 20.29 | 20.46 | 19.94 | 20.09 | 232,342 | -0.16(-0.79%) |