Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.75 | 16.80 | 14.93 | 15.71 | 25,691,352 | -1.84(-10.50%) |
Aug 30, 2016 | 17.80 | 17.78 | 17.39 | 17.55 | 3,449,948 | -0.25(-1.43%) |
Aug 29, 2016 | 17.65 | 17.81 | 17.61 | 17.80 | 3,169,414 | +0.21(+1.20%) |
Aug 26, 2016 | 17.77 | 17.94 | 17.54 | 17.59 | 1,885,303 | -0.15(-0.86%) |
Aug 25, 2016 | 17.81 | 17.90 | 17.71 | 17.75 | 1,855,314 | -0.07(-0.37%) |
Aug 24, 2016 | 17.80 | 17.95 | 17.75 | 17.81 | 1,908,837 | +0.04(+0.20%) |
Aug 23, 2016 | 17.59 | 17.78 | 17.58 | 17.78 | 2,315,215 | +0.20(+1.16%) |
Aug 22, 2016 | 17.46 | 17.61 | 17.38 | 17.57 | 1,991,085 | +0.13(+0.75%) |
Aug 19, 2016 | 17.30 | 17.57 | 17.25 | 17.44 | 1,982,237 | +0.07(+0.42%) |
Aug 18, 2016 | 17.72 | 17.82 | 17.33 | 17.37 | 2,931,413 | -0.38(-2.12%) |
Aug 17, 2016 | 17.70 | 17.83 | 17.61 | 17.75 | 3,854,392 | +0.06(+0.33%) |
Aug 16, 2016 | 17.57 | 17.88 | 17.34 | 17.69 | 3,579,289 | +0.06(+0.33%) |
Aug 15, 2016 | 17.78 | 17.80 | 17.53 | 17.63 | 2,791,200 | -0.18(-1.02%) |
Aug 12, 2016 | 17.46 | 18.09 | 17.46 | 17.81 | 6,706,528 | +0.38(+2.16%) |
Aug 11, 2016 | 17.38 | 17.65 | 17.33 | 17.43 | 2,716,447 | +0.12(+0.67%) |
Aug 10, 2016 | 17.28 | 17.38 | 17.22 | 17.32 | 1,580,996 | +0.08(+0.46%) |
Aug 09, 2016 | 17.22 | 17.33 | 17.09 | 17.24 | 1,803,238 | +0.02(+0.13%) |
Aug 08, 2016 | 17.33 | 17.40 | 17.18 | 17.22 | 3,058,986 | -0.04(-0.25%) |
Aug 05, 2016 | 17.33 | 17.49 | 17.22 | 17.26 | 2,486,812 | -0.04(-0.21%) |
Aug 04, 2016 | 17.06 | 17.38 | 17.06 | 17.30 | 1,695,242 | +0.20(+1.14%) |
Aug 03, 2016 | 16.86 | 17.10 | 16.79 | 17.10 | 2,268,228 | +0.15(+0.86%) |
Aug 02, 2016 | 17.26 | 17.28 | 16.91 | 16.96 | 2,733,617 | -0.39(-2.26%) |
Aug 01, 2016 | 17.22 | 17.41 | 17.07 | 17.35 | 2,552,558 | +0.09(+0.55%) |
Jul 29, 2016 | 17.38 | 17.39 | 17.22 | 17.25 | 2,067,606 | -0.19(-1.08%) |
Jul 28, 2016 | 17.46 | 17.51 | 17.29 | 17.44 | 2,425,556 | -0.05(-0.29%) |
Jul 27, 2016 | 17.48 | 17.57 | 17.38 | 17.49 | 1,867,837 | +0.03(+0.17%) |
Jul 26, 2016 | 17.30 | 17.50 | 17.30 | 17.46 | 2,630,019 | +0.12(+0.71%) |
Jul 25, 2016 | 17.33 | 17.36 | 17.20 | 17.34 | 2,441,033 | +0.00(+0.00%) |
Jul 22, 2016 | 17.17 | 17.38 | 17.17 | 17.34 | 1,607,777 | +0.08(+0.46%) |
Jul 21, 2016 | 17.46 | 17.49 | 17.23 | 17.26 | 2,438,268 | -0.17(-0.96%) |
Jul 20, 2016 | 17.38 | 17.49 | 17.32 | 17.43 | 2,794,194 | +0.13(+0.75%) |
Jul 19, 2016 | 17.24 | 17.31 | 17.20 | 17.30 | 2,406,946 | -0.04(-0.25%) |
Jul 18, 2016 | 17.57 | 17.62 | 17.31 | 17.34 | 2,490,212 | -0.26(-1.48%) |
Jul 15, 2016 | 17.36 | 17.79 | 17.30 | 17.60 | 7,472,129 | +0.34(+1.98%) |
Jul 14, 2016 | 17.28 | 17.40 | 17.13 | 17.26 | 3,808,632 | +0.11(+0.63%) |
Jul 13, 2016 | 17.15 | 17.25 | 17.12 | 17.15 | 5,217,157 | +0.03(+0.17%) |
Jul 12, 2016 | 17.19 | 17.29 | 17.10 | 17.12 | 4,417,912 | +0.04(+0.21%) |
Jul 11, 2016 | 17.14 | 17.22 | 17.01 | 17.09 | 4,952,024 | -0.02(-0.13%) |
Jul 08, 2016 | 17.13 | 17.04 | 17.05 | 17.11 | 3,796,408 | +0.07(+0.38%) |
Jul 07, 2016 | 16.97 | 17.13 | 16.88 | 17.04 | 4,155,486 | +0.08(+0.47%) |
Jul 06, 2016 | 16.68 | 16.97 | 16.56 | 16.96 | 3,992,022 | +0.22(+1.30%) |
Jul 05, 2016 | 16.89 | 16.89 | 16.63 | 16.75 | 3,475,221 | -0.21(-1.24%) |
Jul 01, 2016 | 16.68 | 16.96 | 16.96 | 16.96 | 5,269,697 | +0.28(+1.65%) |
Jun 30, 2016 | 16.60 | 16.68 | 16.35 | 16.68 | 4,842,153 | +0.17(+1.01%) |
Jun 29, 2016 | 16.43 | 16.57 | 16.35 | 16.51 | 3,883,680 | +0.33(+2.02%) |
Jun 28, 2016 | 15.96 | 16.19 | 15.94 | 16.19 | 5,716,432 | +0.43(+2.72%) |
Jun 27, 2016 | 15.96 | 15.96 | 15.71 | 15.76 | 5,835,385 | -0.36(-2.25%) |
Jun 24, 2016 | 15.99 | 16.31 | 15.99 | 16.12 | 9,453,457 | -0.45(-2.71%) |
Jun 23, 2016 | 16.51 | 16.64 | 16.47 | 16.57 | 4,559,913 | +0.18(+1.11%) |
Jun 22, 2016 | 16.44 | 16.57 | 16.38 | 16.39 | 5,357,046 | +0.01(+0.04%) |
Jun 21, 2016 | 16.55 | 16.55 | 16.27 | 16.38 | 5,944,530 | -0.12(-0.75%) |
Jun 20, 2016 | 17.04 | 17.07 | 16.49 | 16.51 | 6,746,322 | -0.33(-1.98%) |
Jun 17, 2016 | 16.93 | 17.09 | 16.70 | 16.84 | 8,115,936 | -0.17(-1.02%) |
Jun 16, 2016 | 16.95 | 17.08 | 16.71 | 17.01 | 4,409,940 | +0.00(+0.00%) |
Jun 15, 2016 | 17.08 | 17.29 | 16.99 | 17.01 | 7,039,065 | -0.08(-0.46%) |
Jun 14, 2016 | 17.00 | 17.34 | 16.95 | 17.09 | 8,585,265 | +0.03(+0.17%) |
Jun 13, 2016 | 17.36 | 17.41 | 17.02 | 17.06 | 9,250,504 | -0.34(-1.98%) |
Jun 10, 2016 | 15.63 | 17.49 | 15.21 | 17.41 | 29,876,694 | +1.93(+12.49%) |
Jun 09, 2016 | 15.10 | 15.56 | 15.02 | 15.48 | 9,880,885 | +0.38(+2.52%) |
Jun 08, 2016 | 15.49 | 15.58 | 14.93 | 15.10 | 10,775,403 | -0.37(-2.37%) |
Jun 07, 2016 | 15.51 | 15.66 | 15.43 | 15.46 | 5,398,932 | -0.05(-0.32%) |
Jun 06, 2016 | 15.67 | 15.75 | 15.51 | 15.51 | 4,603,325 | -0.05(-0.32%) |
Jun 03, 2016 | 15.59 | 15.61 | 15.37 | 15.56 | 3,188,049 | -0.04(-0.28%) |
Jun 02, 2016 | 15.43 | 15.76 | 15.38 | 15.61 | 3,646,852 | +0.10(+0.65%) |