Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.26 | 19.39 | 18.99 | 19.03 | 423,385 | -0.24(-1.23%) |
Aug 30, 2016 | 19.13 | 19.30 | 18.47 | 19.27 | 387,603 | +0.17(+0.87%) |
Aug 29, 2016 | 19.39 | 19.43 | 19.10 | 19.10 | 237,489 | -0.24(-1.23%) |
Aug 26, 2016 | 19.33 | 19.55 | 19.27 | 19.34 | 301,834 | -0.02(-0.09%) |
Aug 25, 2016 | 19.60 | 19.87 | 19.29 | 19.36 | 386,358 | -0.28(-1.43%) |
Aug 24, 2016 | 20.02 | 20.04 | 19.47 | 19.64 | 267,171 | -0.41(-2.06%) |
Aug 23, 2016 | 19.64 | 20.58 | 19.60 | 20.05 | 1,055,894 | +0.43(+2.20%) |
Aug 22, 2016 | 19.32 | 19.78 | 19.25 | 19.62 | 385,561 | +0.36(+1.87%) |
Aug 19, 2016 | 19.03 | 19.40 | 19.03 | 19.26 | 291,734 | +0.25(+1.34%) |
Aug 18, 2016 | 19.04 | 19.14 | 18.96 | 19.01 | 169,153 | -0.04(-0.23%) |
Aug 17, 2016 | 19.47 | 19.61 | 19.00 | 19.05 | 634,386 | -0.40(-2.03%) |
Aug 16, 2016 | 19.55 | 19.67 | 19.32 | 19.45 | 352,721 | -0.11(-0.58%) |
Aug 15, 2016 | 19.78 | 20.00 | 19.12 | 19.56 | 752,412 | -0.10(-0.49%) |
Aug 12, 2016 | 19.05 | 20.33 | 18.14 | 19.66 | 2,729,742 | +1.78(+9.99%) |
Aug 11, 2016 | 17.82 | 18.28 | 17.80 | 17.87 | 659,798 | +0.14(+0.79%) |
Aug 10, 2016 | 17.87 | 18.29 | 17.36 | 17.73 | 458,703 | -0.11(-0.64%) |
Aug 09, 2016 | 18.24 | 18.25 | 17.61 | 17.85 | 505,209 | -0.37(-2.03%) |
Aug 08, 2016 | 18.15 | 18.37 | 18.02 | 18.22 | 206,493 | +0.16(+0.88%) |
Aug 05, 2016 | 18.01 | 18.51 | 17.90 | 18.06 | 371,284 | +0.10(+0.54%) |
Aug 04, 2016 | 17.74 | 18.02 | 17.56 | 17.96 | 215,352 | +0.18(+0.99%) |
Aug 03, 2016 | 17.58 | 18.03 | 17.57 | 17.79 | 212,492 | +0.16(+0.90%) |
Aug 02, 2016 | 17.99 | 18.01 | 17.59 | 17.63 | 259,545 | -0.30(-1.67%) |
Aug 01, 2016 | 17.98 | 17.98 | 17.75 | 17.93 | 251,954 | -0.10(-0.54%) |
Jul 29, 2016 | 18.01 | 18.16 | 17.86 | 18.02 | 331,146 | +0.03(+0.15%) |
Jul 28, 2016 | 17.77 | 18.16 | 17.71 | 18.00 | 320,275 | +0.13(+0.74%) |
Jul 27, 2016 | 17.70 | 17.94 | 17.67 | 17.86 | 200,111 | +0.12(+0.69%) |
Jul 26, 2016 | 17.80 | 17.86 | 17.60 | 17.74 | 161,075 | -0.04(-0.25%) |
Jul 25, 2016 | 17.63 | 17.91 | 17.63 | 17.79 | 272,696 | +0.19(+1.10%) |
Jul 22, 2016 | 17.49 | 17.65 | 17.21 | 17.59 | 444,492 | +0.14(+0.81%) |
Jul 21, 2016 | 17.65 | 17.75 | 17.33 | 17.45 | 344,278 | -0.19(-1.10%) |
Jul 20, 2016 | 18.00 | 18.19 | 17.62 | 17.65 | 439,087 | -0.35(-1.95%) |
Jul 19, 2016 | 17.79 | 18.45 | 17.79 | 18.00 | 698,852 | +0.21(+1.19%) |
Jul 18, 2016 | 17.75 | 17.86 | 17.69 | 17.79 | 472,993 | +0.05(+0.30%) |
Jul 15, 2016 | 17.88 | 17.90 | 17.68 | 17.73 | 299,201 | -0.14(-0.79%) |
Jul 14, 2016 | 18.29 | 18.29 | 17.78 | 17.87 | 421,757 | -0.14(-0.78%) |
Jul 13, 2016 | 18.25 | 18.34 | 18.00 | 18.01 | 440,063 | -0.27(-1.49%) |
Jul 12, 2016 | 18.20 | 18.45 | 17.96 | 18.29 | 801,706 | +0.15(+0.82%) |
Jul 11, 2016 | 17.71 | 18.20 | 17.59 | 18.14 | 1,031,165 | +0.64(+3.67%) |
Jul 08, 2016 | 17.10 | 17.72 | 16.96 | 17.50 | 924,191 | +0.54(+3.16%) |
Jul 07, 2016 | 16.56 | 17.03 | 16.56 | 16.96 | 472,362 | +0.38(+2.28%) |
Jul 06, 2016 | 16.51 | 16.70 | 16.31 | 16.58 | 777,881 | +0.07(+0.43%) |
Jul 05, 2016 | 16.70 | 16.79 | 16.41 | 16.51 | 456,699 | -0.22(-1.31%) |
Jul 01, 2016 | 16.48 | 16.73 | 16.73 | 16.73 | 1,068,264 | +0.13(+0.79%) |
Jun 30, 2016 | 16.90 | 16.93 | 16.48 | 16.60 | 682,804 | -0.24(-1.41%) |
Jun 29, 2016 | 16.20 | 16.92 | 16.17 | 16.84 | 588,361 | +0.69(+4.25%) |
Jun 28, 2016 | 16.28 | 16.28 | 16.07 | 16.15 | 562,916 | -0.11(-0.70%) |
Jun 27, 2016 | 16.24 | 16.31 | 15.72 | 16.26 | 833,125 | +0.04(+0.27%) |
Jun 24, 2016 | 16.16 | 16.34 | 15.68 | 16.22 | 1,474,118 | -0.48(-2.90%) |
Jun 23, 2016 | 15.34 | 16.83 | 15.34 | 16.70 | 8,480,232 | +1.84(+12.36%) |
Jun 22, 2016 | 15.93 | 15.93 | 14.87 | 14.87 | 1,980,662 | -1.17(-7.29%) |
Jun 21, 2016 | 15.99 | 16.37 | 15.67 | 16.04 | 1,316,582 | -1.10(-6.41%) |
Jun 20, 2016 | 16.81 | 17.25 | 16.74 | 17.14 | 299,628 | +0.41(+2.47%) |
Jun 17, 2016 | 16.54 | 16.88 | 16.29 | 16.72 | 426,932 | +0.23(+1.39%) |
Jun 16, 2016 | 16.16 | 16.62 | 16.09 | 16.49 | 232,893 | +0.33(+2.01%) |
Jun 15, 2016 | 15.94 | 16.26 | 15.86 | 16.17 | 203,707 | +0.25(+1.60%) |
Jun 14, 2016 | 15.95 | 16.19 | 15.62 | 15.91 | 194,748 | -0.14(-0.88%) |
Jun 13, 2016 | 16.32 | 16.45 | 15.91 | 16.05 | 257,592 | -0.40(-2.40%) |
Jun 10, 2016 | 16.48 | 16.62 | 16.32 | 16.45 | 208,769 | -0.11(-0.64%) |
Jun 09, 2016 | 16.49 | 16.57 | 16.38 | 16.55 | 196,035 | +0.03(+0.16%) |
Jun 08, 2016 | 16.30 | 16.66 | 16.30 | 16.53 | 259,111 | +0.28(+1.73%) |
Jun 07, 2016 | 15.74 | 16.48 | 15.65 | 16.25 | 761,584 | +0.51(+3.24%) |
Jun 06, 2016 | 15.75 | 15.85 | 15.62 | 15.74 | 228,468 | +0.16(+1.02%) |
Jun 03, 2016 | 15.74 | 15.74 | 15.44 | 15.58 | 160,923 | -0.16(-1.01%) |
Jun 02, 2016 | 15.58 | 15.82 | 15.58 | 15.74 | 245,422 | +0.12(+0.79%) |