Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.62 | 18.63 | 18.32 | 18.57 | 1,461,982 | -0.02(-0.10%) |
Aug 30, 2016 | 18.71 | 18.81 | 18.51 | 18.59 | 947,629 | -0.18(-0.96%) |
Aug 29, 2016 | 18.92 | 19.00 | 18.73 | 18.77 | 794,028 | -0.20(-1.05%) |
Aug 26, 2016 | 18.99 | 19.15 | 18.76 | 18.97 | 1,084,546 | -0.03(-0.15%) |
Aug 25, 2016 | 19.06 | 19.06 | 18.87 | 19.00 | 793,717 | -0.09(-0.45%) |
Aug 24, 2016 | 19.23 | 19.40 | 19.04 | 19.08 | 985,057 | -0.21(-1.09%) |
Aug 23, 2016 | 18.94 | 19.37 | 18.94 | 19.29 | 988,297 | +0.48(+2.53%) |
Aug 22, 2016 | 18.84 | 18.85 | 18.60 | 18.82 | 540,690 | -0.04(-0.20%) |
Aug 19, 2016 | 18.73 | 18.87 | 18.62 | 18.85 | 866,225 | +0.10(+0.56%) |
Aug 18, 2016 | 18.59 | 18.75 | 18.44 | 18.75 | 552,186 | +0.11(+0.61%) |
Aug 17, 2016 | 18.68 | 18.71 | 18.34 | 18.63 | 1,008,719 | +0.00(+0.00%) |
Aug 16, 2016 | 18.72 | 18.84 | 18.46 | 18.63 | 1,260,130 | -0.16(-0.86%) |
Aug 15, 2016 | 19.00 | 19.19 | 18.79 | 18.80 | 1,685,643 | -0.08(-0.40%) |
Aug 12, 2016 | 19.04 | 19.13 | 18.78 | 18.87 | 935,677 | -0.17(-0.90%) |
Aug 11, 2016 | 18.50 | 19.10 | 18.36 | 19.04 | 2,597,911 | +0.58(+3.15%) |
Aug 10, 2016 | 18.51 | 18.62 | 18.28 | 18.46 | 1,516,925 | +0.01(+0.05%) |
Aug 09, 2016 | 17.88 | 18.56 | 17.78 | 18.45 | 1,728,818 | +0.51(+2.87%) |
Aug 08, 2016 | 17.88 | 18.00 | 17.77 | 17.94 | 1,045,518 | +0.09(+0.48%) |
Aug 05, 2016 | 17.57 | 18.00 | 17.47 | 17.85 | 1,371,897 | +0.33(+1.90%) |
Aug 04, 2016 | 17.98 | 18.61 | 17.14 | 17.52 | 4,130,902 | -0.56(-3.11%) |
Aug 03, 2016 | 18.08 | 18.28 | 17.88 | 18.08 | 1,584,654 | -0.07(-0.37%) |
Aug 02, 2016 | 18.50 | 18.57 | 18.00 | 18.15 | 1,053,894 | -0.36(-1.96%) |
Aug 01, 2016 | 18.66 | 18.75 | 18.40 | 18.51 | 678,364 | -0.16(-0.87%) |
Jul 29, 2016 | 18.71 | 18.79 | 18.50 | 18.67 | 1,270,023 | -0.09(-0.46%) |
Jul 28, 2016 | 18.29 | 18.80 | 18.24 | 18.76 | 990,851 | +0.50(+2.71%) |
Jul 27, 2016 | 18.27 | 18.31 | 18.04 | 18.26 | 743,524 | +0.08(+0.42%) |
Jul 26, 2016 | 17.89 | 18.25 | 17.86 | 18.19 | 1,973,911 | +0.36(+2.03%) |
Jul 25, 2016 | 18.02 | 18.12 | 17.78 | 17.83 | 1,450,057 | -0.19(-1.06%) |
Jul 22, 2016 | 17.79 | 18.03 | 17.68 | 18.02 | 1,312,721 | +0.06(+0.32%) |
Jul 21, 2016 | 18.21 | 18.27 | 17.85 | 17.96 | 873,532 | -0.30(-1.62%) |
Jul 20, 2016 | 18.01 | 18.31 | 17.80 | 18.25 | 938,275 | +0.29(+1.59%) |
Jul 19, 2016 | 18.29 | 18.29 | 17.94 | 17.97 | 789,672 | -0.36(-1.97%) |
Jul 18, 2016 | 18.23 | 18.42 | 18.08 | 18.33 | 1,074,005 | +0.07(+0.36%) |
Jul 15, 2016 | 18.29 | 18.37 | 18.18 | 18.26 | 654,567 | +0.01(+0.05%) |
Jul 14, 2016 | 18.23 | 18.41 | 18.07 | 18.25 | 880,185 | +0.08(+0.42%) |
Jul 13, 2016 | 18.05 | 18.22 | 17.91 | 18.18 | 697,237 | +0.15(+0.85%) |
Jul 12, 2016 | 18.01 | 18.09 | 17.88 | 18.03 | 514,028 | +0.20(+1.12%) |
Jul 11, 2016 | 17.97 | 18.08 | 17.76 | 17.83 | 1,077,179 | -0.02(-0.11%) |
Jul 08, 2016 | 17.52 | 17.81 | 17.42 | 17.84 | 2,210,214 | +0.43(+2.46%) |
Jul 07, 2016 | 17.43 | 17.72 | 17.26 | 17.42 | 985,723 | +0.05(+0.27%) |
Jul 06, 2016 | 17.13 | 17.39 | 16.98 | 17.37 | 858,652 | +0.10(+0.61%) |
Jul 05, 2016 | 17.28 | 17.37 | 16.94 | 17.26 | 1,091,139 | -0.16(-0.93%) |
Jul 01, 2016 | 17.54 | 17.43 | 17.43 | 17.43 | 1,083,783 | -0.10(-0.54%) |
Jun 30, 2016 | 17.50 | 17.53 | 17.09 | 17.52 | 835,626 | +0.13(+0.77%) |
Jun 29, 2016 | 17.28 | 17.46 | 17.20 | 17.39 | 1,155,647 | +0.30(+1.73%) |
Jun 28, 2016 | 16.86 | 17.10 | 16.83 | 17.09 | 1,283,176 | +0.48(+2.87%) |
Jun 27, 2016 | 17.11 | 17.20 | 16.54 | 16.62 | 2,062,386 | -0.77(-4.44%) |
Jun 24, 2016 | 17.34 | 17.65 | 17.22 | 17.39 | 3,380,178 | -0.77(-4.25%) |
Jun 23, 2016 | 18.07 | 18.18 | 17.87 | 18.16 | 1,265,628 | +0.30(+1.65%) |
Jun 22, 2016 | 18.23 | 18.38 | 17.85 | 17.86 | 704,219 | -0.40(-2.19%) |
Jun 21, 2016 | 17.98 | 18.28 | 17.84 | 18.26 | 1,682,972 | +0.31(+1.75%) |
Jun 20, 2016 | 18.09 | 18.19 | 17.89 | 17.95 | 1,286,880 | +0.15(+0.86%) |
Jun 17, 2016 | 17.54 | 17.81 | 17.45 | 17.80 | 1,268,806 | +0.32(+1.85%) |
Jun 16, 2016 | 17.53 | 17.53 | 17.27 | 17.47 | 792,262 | -0.24(-1.34%) |
Jun 15, 2016 | 17.70 | 17.89 | 17.65 | 17.71 | 985,126 | +0.00(+0.00%) |
Jun 14, 2016 | 17.53 | 17.77 | 17.44 | 17.71 | 895,280 | +0.12(+0.70%) |
Jun 13, 2016 | 17.83 | 17.97 | 17.55 | 17.59 | 867,946 | -0.35(-1.96%) |
Jun 10, 2016 | 18.04 | 18.16 | 17.86 | 17.94 | 710,575 | -0.34(-1.88%) |
Jun 09, 2016 | 18.40 | 18.48 | 18.25 | 18.28 | 1,150,995 | -0.20(-1.08%) |
Jun 08, 2016 | 18.43 | 18.61 | 18.26 | 18.48 | 1,246,637 | +0.05(+0.26%) |
Jun 07, 2016 | 18.51 | 18.73 | 18.42 | 18.43 | 1,517,815 | +0.04(+0.21%) |
Jun 06, 2016 | 18.51 | 18.52 | 18.19 | 18.40 | 1,074,660 | -0.15(-0.82%) |
Jun 03, 2016 | 18.63 | 18.63 | 18.23 | 18.55 | 1,100,527 | -0.22(-1.17%) |
Jun 02, 2016 | 18.49 | 18.87 | 18.43 | 18.77 | 1,406,021 | +0.28(+1.49%) |