Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.84 | 20.03 | 19.76 | 20.02 | 2,355,785 | +0.14(+0.69%) |
Aug 30, 2016 | 20.02 | 20.14 | 19.76 | 19.88 | 1,885,919 | -0.14(-0.69%) |
Aug 29, 2016 | 19.81 | 20.08 | 19.79 | 20.02 | 1,676,336 | +0.21(+1.05%) |
Aug 26, 2016 | 19.81 | 19.95 | 19.76 | 19.81 | 2,017,910 | +0.00(+0.00%) |
Aug 25, 2016 | 19.71 | 19.86 | 19.69 | 19.81 | 1,255,850 | +0.09(+0.43%) |
Aug 24, 2016 | 19.61 | 19.75 | 19.55 | 19.72 | 2,391,314 | +0.10(+0.51%) |
Aug 23, 2016 | 19.62 | 19.68 | 19.54 | 19.62 | 1,213,373 | +0.02(+0.08%) |
Aug 22, 2016 | 19.52 | 19.65 | 19.48 | 19.61 | 1,028,484 | +0.01(+0.05%) |
Aug 19, 2016 | 19.66 | 19.76 | 19.52 | 19.60 | 1,162,321 | -0.24(-1.23%) |
Aug 18, 2016 | 19.65 | 19.85 | 19.62 | 19.84 | 1,915,697 | +0.24(+1.22%) |
Aug 17, 2016 | 19.37 | 19.63 | 19.33 | 19.60 | 1,712,565 | +0.19(+0.96%) |
Aug 16, 2016 | 19.52 | 19.61 | 19.42 | 19.42 | 1,234,069 | -0.20(-1.00%) |
Aug 15, 2016 | 19.63 | 19.74 | 19.57 | 19.61 | 1,105,156 | +0.01(+0.05%) |
Aug 12, 2016 | 19.41 | 19.69 | 19.35 | 19.60 | 1,764,643 | +0.19(+0.99%) |
Aug 11, 2016 | 19.46 | 19.57 | 19.41 | 19.41 | 1,649,996 | -0.03(-0.14%) |
Aug 10, 2016 | 19.28 | 19.46 | 19.26 | 19.44 | 4,545,434 | +0.18(+0.91%) |
Aug 09, 2016 | 19.35 | 19.40 | 19.17 | 19.26 | 1,952,026 | -0.08(-0.41%) |
Aug 08, 2016 | 19.35 | 19.48 | 19.33 | 19.34 | 1,409,031 | -0.01(-0.05%) |
Aug 05, 2016 | 19.50 | 19.68 | 19.29 | 19.35 | 2,194,313 | -0.14(-0.74%) |
Aug 04, 2016 | 19.55 | 19.60 | 19.37 | 19.50 | 2,467,077 | +0.00(+0.00%) |
Aug 03, 2016 | 19.65 | 19.78 | 19.15 | 19.50 | 4,333,458 | -0.45(-2.26%) |
Aug 02, 2016 | 19.88 | 20.06 | 19.84 | 19.95 | 1,778,870 | -0.08(-0.42%) |
Aug 01, 2016 | 20.03 | 20.14 | 20.00 | 20.03 | 1,097,605 | +0.03(+0.13%) |
Jul 29, 2016 | 20.01 | 20.16 | 19.85 | 20.01 | 1,653,412 | -0.05(-0.26%) |
Jul 28, 2016 | 20.04 | 20.17 | 19.97 | 20.06 | 1,111,287 | +0.03(+0.16%) |
Jul 27, 2016 | 19.99 | 20.08 | 19.90 | 20.03 | 1,987,969 | -0.03(-0.13%) |
Jul 26, 2016 | 20.27 | 20.45 | 19.97 | 20.05 | 1,924,681 | -0.24(-1.18%) |
Jul 25, 2016 | 20.30 | 20.37 | 20.16 | 20.29 | 2,544,414 | +0.03(+0.16%) |
Jul 22, 2016 | 20.13 | 20.39 | 20.13 | 20.26 | 2,706,920 | +0.34(+1.71%) |
Jul 21, 2016 | 19.68 | 20.04 | 19.54 | 19.92 | 6,020,234 | +0.36(+1.85%) |
Jul 20, 2016 | 19.62 | 19.63 | 19.53 | 19.56 | 5,516,294 | +0.00(+0.00%) |
Jul 19, 2016 | 19.67 | 19.70 | 19.53 | 19.56 | 2,915,746 | -0.11(-0.57%) |
Jul 18, 2016 | 19.87 | 19.87 | 19.46 | 19.67 | 1,053,076 | -0.14(-0.70%) |
Jul 15, 2016 | 19.85 | 19.94 | 19.72 | 19.81 | 2,043,806 | -0.02(-0.11%) |
Jul 14, 2016 | 19.76 | 19.87 | 19.67 | 19.83 | 2,132,802 | +0.13(+0.65%) |
Jul 13, 2016 | 19.88 | 19.88 | 19.67 | 19.70 | 2,205,760 | -0.05(-0.24%) |
Jul 12, 2016 | 19.79 | 19.79 | 19.63 | 19.75 | 2,218,231 | +0.10(+0.49%) |
Jul 11, 2016 | 19.63 | 19.72 | 19.56 | 19.65 | 1,671,715 | +0.07(+0.38%) |
Jul 08, 2016 | 19.62 | 19.45 | 19.45 | 19.58 | 3,803,625 | +0.13(+0.65%) |
Jul 07, 2016 | 19.51 | 19.72 | 19.37 | 19.45 | 2,094,246 | -0.10(-0.49%) |
Jul 06, 2016 | 19.45 | 19.69 | 19.44 | 19.55 | 3,380,172 | -0.02(-0.11%) |
Jul 05, 2016 | 19.67 | 19.68 | 19.48 | 19.57 | 1,656,830 | -0.11(-0.54%) |
Jul 01, 2016 | 19.84 | 19.68 | 19.68 | 19.68 | 2,386,717 | -0.24(-1.20%) |
Jun 30, 2016 | 19.46 | 19.92 | 19.36 | 19.91 | 3,315,791 | +0.45(+2.32%) |
Jun 29, 2016 | 19.09 | 19.52 | 19.09 | 19.46 | 2,688,596 | +0.49(+2.60%) |
Jun 28, 2016 | 18.33 | 18.99 | 18.33 | 18.97 | 3,549,931 | +0.78(+4.26%) |
Jun 27, 2016 | 18.23 | 18.47 | 18.08 | 18.19 | 3,531,283 | -0.22(-1.18%) |
Jun 24, 2016 | 18.34 | 19.05 | 18.26 | 18.41 | 5,538,339 | -0.58(-3.08%) |
Jun 23, 2016 | 18.64 | 19.01 | 18.58 | 19.00 | 1,618,124 | +0.42(+2.26%) |
Jun 22, 2016 | 18.55 | 18.66 | 18.46 | 18.58 | 1,899,230 | +0.03(+0.14%) |
Jun 21, 2016 | 18.58 | 18.64 | 18.43 | 18.55 | 2,544,033 | +0.07(+0.37%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.41 | 18.48 | 2,026,661 | +0.02(+0.11%) |
Jun 17, 2016 | 18.31 | 18.47 | 18.23 | 18.46 | 2,372,523 | +0.11(+0.61%) |
Jun 16, 2016 | 18.19 | 18.39 | 18.19 | 18.35 | 2,876,624 | +0.02(+0.12%) |
Jun 15, 2016 | 18.43 | 18.47 | 18.30 | 18.33 | 2,220,643 | -0.10(-0.52%) |
Jun 14, 2016 | 18.47 | 18.52 | 18.36 | 18.42 | 2,499,641 | -0.05(-0.26%) |
Jun 13, 2016 | 18.64 | 18.70 | 18.42 | 18.47 | 2,626,679 | -0.33(-1.74%) |
Jun 10, 2016 | 18.78 | 18.91 | 18.69 | 18.80 | 1,974,481 | -0.15(-0.81%) |
Jun 09, 2016 | 18.72 | 18.96 | 18.69 | 18.95 | 2,165,081 | +0.18(+0.98%) |
Jun 08, 2016 | 18.69 | 18.80 | 18.61 | 18.77 | 1,752,230 | +0.02(+0.11%) |
Jun 07, 2016 | 18.82 | 18.82 | 18.67 | 18.74 | 1,427,403 | -0.03(-0.14%) |
Jun 06, 2016 | 18.45 | 18.84 | 18.43 | 18.77 | 3,261,461 | +0.41(+2.24%) |
Jun 03, 2016 | 18.32 | 18.40 | 18.18 | 18.36 | 1,216,096 | +0.02(+0.09%) |
Jun 02, 2016 | 18.32 | 18.43 | 18.21 | 18.34 | 960,140 | -0.02(-0.09%) |