Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.33 | 18.37 | 17.97 | 18.03 | 10,390,115 | -0.47(-2.55%) |
Aug 30, 2016 | 18.49 | 18.58 | 18.40 | 18.51 | 5,494,791 | +0.04(+0.22%) |
Aug 29, 2016 | 18.74 | 18.74 | 18.41 | 18.47 | 6,306,381 | -0.21(-1.14%) |
Aug 26, 2016 | 18.73 | 19.00 | 18.58 | 18.68 | 4,839,727 | +0.01(+0.04%) |
Aug 25, 2016 | 18.68 | 18.76 | 18.57 | 18.67 | 3,987,916 | -0.01(-0.07%) |
Aug 24, 2016 | 18.72 | 18.84 | 18.60 | 18.68 | 4,568,363 | -0.13(-0.67%) |
Aug 23, 2016 | 18.86 | 18.93 | 18.78 | 18.81 | 2,951,807 | -0.03(-0.18%) |
Aug 22, 2016 | 18.72 | 18.88 | 18.56 | 18.84 | 4,027,963 | -0.07(-0.35%) |
Aug 19, 2016 | 18.96 | 19.03 | 18.85 | 18.91 | 3,652,340 | -0.19(-1.01%) |
Aug 18, 2016 | 18.96 | 19.13 | 18.94 | 19.10 | 6,034,549 | +0.31(+1.66%) |
Aug 17, 2016 | 18.84 | 18.84 | 18.48 | 18.79 | 6,297,672 | -0.15(-0.77%) |
Aug 16, 2016 | 18.90 | 19.00 | 18.86 | 18.94 | 3,503,184 | +0.08(+0.42%) |
Aug 15, 2016 | 18.78 | 18.98 | 18.78 | 18.86 | 4,035,371 | +0.16(+0.85%) |
Aug 12, 2016 | 18.64 | 18.76 | 18.55 | 18.70 | 2,565,185 | +0.10(+0.54%) |
Aug 11, 2016 | 18.46 | 18.69 | 18.39 | 18.60 | 4,650,873 | +0.25(+1.38%) |
Aug 10, 2016 | 18.26 | 18.43 | 18.18 | 18.35 | 9,186,192 | +0.15(+0.84%) |
Aug 09, 2016 | 18.08 | 18.25 | 18.01 | 18.19 | 3,849,761 | +0.19(+1.07%) |
Aug 08, 2016 | 17.77 | 18.16 | 17.71 | 18.00 | 4,750,731 | +0.31(+1.77%) |
Aug 05, 2016 | 17.61 | 17.71 | 17.34 | 17.69 | 4,786,678 | -0.03(-0.15%) |
Aug 04, 2016 | 17.54 | 17.79 | 17.49 | 17.71 | 3,597,498 | +0.14(+0.79%) |
Aug 03, 2016 | 17.35 | 17.60 | 17.14 | 17.57 | 5,408,442 | +0.28(+1.62%) |
Aug 02, 2016 | 17.55 | 17.65 | 17.14 | 17.29 | 5,294,457 | +0.05(+0.31%) |
Aug 01, 2016 | 17.70 | 17.76 | 17.16 | 17.24 | 5,280,749 | -0.66(-3.68%) |
Jul 29, 2016 | 17.63 | 17.95 | 17.59 | 17.90 | 5,033,638 | +0.13(+0.75%) |
Jul 28, 2016 | 17.59 | 17.79 | 17.47 | 17.77 | 7,269,970 | +0.29(+1.68%) |
Jul 27, 2016 | 17.77 | 17.86 | 17.35 | 17.47 | 5,844,152 | -0.19(-1.05%) |
Jul 26, 2016 | 17.50 | 17.67 | 17.41 | 17.66 | 5,959,558 | +0.13(+0.76%) |
Jul 25, 2016 | 17.99 | 18.06 | 17.42 | 17.53 | 4,612,370 | -0.69(-3.76%) |
Jul 22, 2016 | 18.33 | 18.34 | 18.00 | 18.21 | 3,716,140 | -0.08(-0.44%) |
Jul 21, 2016 | 18.35 | 18.52 | 18.26 | 18.29 | 4,402,365 | -0.06(-0.33%) |
Jul 20, 2016 | 18.25 | 18.47 | 18.15 | 18.35 | 4,761,602 | +0.07(+0.36%) |
Jul 19, 2016 | 18.53 | 18.55 | 18.23 | 18.29 | 3,640,513 | -0.30(-1.61%) |
Jul 18, 2016 | 18.45 | 18.62 | 18.35 | 18.58 | 3,513,438 | +0.02(+0.11%) |
Jul 15, 2016 | 18.96 | 18.98 | 18.52 | 18.57 | 3,494,499 | -0.33(-1.76%) |
Jul 14, 2016 | 19.03 | 19.08 | 18.84 | 18.90 | 3,989,317 | +0.12(+0.64%) |
Jul 13, 2016 | 18.90 | 19.09 | 18.61 | 18.78 | 3,747,149 | -0.20(-1.05%) |
Jul 12, 2016 | 18.79 | 19.09 | 18.74 | 18.98 | 3,804,418 | +0.56(+3.03%) |
Jul 11, 2016 | 18.55 | 18.63 | 18.38 | 18.42 | 3,505,681 | -0.10(-0.54%) |
Jul 08, 2016 | 18.62 | 18.80 | 18.51 | 18.52 | 5,366,605 | +0.07(+0.36%) |
Jul 07, 2016 | 18.92 | 18.94 | 18.35 | 18.45 | 5,176,058 | -0.25(-1.32%) |
Jul 06, 2016 | 18.66 | 18.78 | 18.41 | 18.70 | 4,619,673 | -0.07(-0.39%) |
Jul 05, 2016 | 18.57 | 18.84 | 18.44 | 18.77 | 7,627,591 | +0.00(+0.00%) |
Jul 01, 2016 | 18.52 | 18.77 | 18.77 | 18.77 | 5,666,342 | +0.33(+1.77%) |
Jun 30, 2016 | 18.22 | 18.49 | 18.08 | 18.45 | 5,423,163 | +0.22(+1.20%) |
Jun 29, 2016 | 18.05 | 18.27 | 18.00 | 18.23 | 6,030,385 | +0.39(+2.16%) |
Jun 28, 2016 | 17.95 | 18.05 | 17.71 | 17.84 | 6,174,762 | +0.37(+2.13%) |
Jun 27, 2016 | 17.67 | 17.82 | 17.38 | 17.47 | 6,948,965 | -0.39(-2.20%) |
Jun 24, 2016 | 17.89 | 18.43 | 17.83 | 17.86 | 7,463,446 | -0.90(-4.79%) |
Jun 23, 2016 | 18.31 | 18.82 | 18.27 | 18.76 | 8,604,782 | +0.72(+4.02%) |
Jun 22, 2016 | 18.17 | 18.19 | 17.85 | 18.03 | 5,622,657 | +0.01(+0.07%) |
Jun 21, 2016 | 17.92 | 18.15 | 17.79 | 18.02 | 4,389,596 | +0.08(+0.44%) |
Jun 20, 2016 | 18.07 | 18.16 | 17.93 | 17.94 | 4,523,522 | +0.23(+1.31%) |
Jun 17, 2016 | 17.65 | 17.83 | 17.59 | 17.71 | 5,774,455 | +0.23(+1.33%) |
Jun 16, 2016 | 17.23 | 17.57 | 17.03 | 17.47 | 6,233,508 | +0.01(+0.04%) |
Jun 15, 2016 | 17.56 | 17.68 | 17.42 | 17.47 | 6,183,505 | -0.21(-1.20%) |
Jun 14, 2016 | 17.75 | 17.93 | 17.59 | 17.68 | 5,772,356 | -0.19(-1.04%) |
Jun 13, 2016 | 17.77 | 18.15 | 17.65 | 17.87 | 7,080,041 | -0.05(-0.30%) |
Jun 10, 2016 | 18.23 | 18.34 | 17.90 | 17.92 | 7,123,384 | -0.49(-2.64%) |
Jun 09, 2016 | 18.41 | 18.56 | 18.29 | 18.41 | 8,336,056 | -0.18(-0.97%) |
Jun 08, 2016 | 18.76 | 18.87 | 18.49 | 18.58 | 32,835,070 | -0.39(-2.07%) |
Jun 07, 2016 | 18.75 | 19.00 | 18.68 | 18.98 | 4,826,155 | +0.39(+2.11%) |
Jun 06, 2016 | 18.53 | 18.64 | 18.33 | 18.58 | 5,538,226 | +0.28(+1.53%) |
Jun 03, 2016 | 18.39 | 18.55 | 18.19 | 18.31 | 6,278,851 | +0.06(+0.33%) |
Jun 02, 2016 | 17.78 | 18.25 | 17.75 | 18.25 | 5,997,625 | +0.24(+1.33%) |