Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.50 | 17.71 | 16.86 | 17.02 | 517,837 | -0.58(-3.30%) |
Aug 30, 2016 | 17.20 | 17.65 | 17.06 | 17.60 | 566,022 | +0.32(+1.85%) |
Aug 29, 2016 | 17.17 | 17.57 | 16.98 | 17.28 | 416,253 | +0.13(+0.76%) |
Aug 26, 2016 | 17.13 | 17.58 | 16.94 | 17.15 | 631,685 | -0.02(-0.12%) |
Aug 25, 2016 | 17.00 | 17.45 | 16.57 | 17.17 | 772,488 | -0.03(-0.17%) |
Aug 24, 2016 | 17.33 | 17.59 | 17.11 | 17.20 | 438,058 | -0.13(-0.75%) |
Aug 23, 2016 | 17.25 | 17.46 | 17.16 | 17.33 | 353,241 | +0.19(+1.11%) |
Aug 22, 2016 | 17.70 | 17.70 | 16.90 | 17.14 | 713,312 | -0.57(-3.22%) |
Aug 19, 2016 | 17.86 | 18.20 | 17.52 | 17.71 | 611,627 | -0.26(-1.45%) |
Aug 18, 2016 | 17.78 | 18.18 | 17.60 | 17.97 | 447,688 | +0.21(+1.18%) |
Aug 17, 2016 | 18.28 | 18.28 | 17.40 | 17.76 | 536,252 | -0.50(-2.74%) |
Aug 16, 2016 | 18.49 | 18.59 | 18.25 | 18.26 | 594,774 | -0.20(-1.08%) |
Aug 15, 2016 | 18.46 | 18.49 | 18.10 | 18.46 | 435,474 | +0.16(+0.87%) |
Aug 12, 2016 | 18.04 | 18.59 | 17.93 | 18.30 | 1,100,528 | +0.29(+1.61%) |
Aug 11, 2016 | 17.00 | 18.48 | 16.99 | 18.01 | 2,826,542 | +1.19(+7.07%) |
Aug 10, 2016 | 17.40 | 18.09 | 16.38 | 16.82 | 4,464,266 | -1.80(-9.67%) |
Aug 09, 2016 | 17.95 | 19.02 | 17.91 | 18.62 | 2,030,907 | +0.87(+4.90%) |
Aug 08, 2016 | 17.17 | 17.88 | 17.17 | 17.75 | 742,346 | +0.49(+2.84%) |
Aug 05, 2016 | 16.43 | 17.60 | 16.43 | 17.26 | 836,504 | +0.78(+4.73%) |
Aug 04, 2016 | 16.93 | 16.98 | 16.03 | 16.48 | 2,483,730 | -0.73(-4.24%) |
Aug 03, 2016 | 16.93 | 17.25 | 16.70 | 17.21 | 754,071 | +0.42(+2.50%) |
Aug 02, 2016 | 17.24 | 17.40 | 16.75 | 16.79 | 613,879 | -0.40(-2.33%) |
Aug 01, 2016 | 17.90 | 17.90 | 16.75 | 17.19 | 1,403,606 | -0.71(-3.97%) |
Jul 29, 2016 | 18.01 | 18.12 | 17.74 | 17.90 | 650,547 | -0.09(-0.50%) |
Jul 28, 2016 | 18.83 | 19.00 | 17.93 | 17.99 | 720,710 | -1.05(-5.51%) |
Jul 27, 2016 | 18.86 | 19.46 | 18.60 | 19.04 | 572,749 | +0.18(+0.95%) |
Jul 26, 2016 | 18.42 | 18.89 | 18.28 | 18.86 | 464,459 | +0.30(+1.62%) |
Jul 25, 2016 | 18.73 | 18.87 | 18.28 | 18.56 | 398,083 | -0.22(-1.17%) |
Jul 22, 2016 | 18.95 | 19.45 | 18.70 | 18.78 | 258,140 | -0.11(-0.58%) |
Jul 21, 2016 | 19.09 | 19.39 | 18.63 | 18.89 | 526,065 | -0.27(-1.41%) |
Jul 20, 2016 | 18.78 | 19.39 | 18.38 | 19.16 | 603,868 | +0.51(+2.73%) |
Jul 19, 2016 | 19.60 | 19.91 | 18.54 | 18.65 | 668,674 | -1.07(-5.43%) |
Jul 18, 2016 | 19.84 | 20.00 | 19.61 | 19.72 | 582,193 | -0.03(-0.15%) |
Jul 15, 2016 | 19.75 | 19.94 | 19.60 | 19.75 | 354,450 | -0.05(-0.25%) |
Jul 14, 2016 | 19.81 | 20.15 | 19.68 | 19.80 | 576,561 | +0.11(+0.56%) |
Jul 13, 2016 | 20.10 | 20.18 | 19.50 | 19.69 | 480,057 | -0.16(-0.81%) |
Jul 12, 2016 | 20.00 | 20.25 | 19.71 | 19.85 | 530,546 | +0.03(+0.15%) |
Jul 11, 2016 | 19.81 | 20.54 | 19.79 | 19.82 | 722,614 | +0.14(+0.71%) |
Jul 08, 2016 | 19.59 | 19.93 | 19.42 | 19.68 | 493,780 | +0.26(+1.34%) |
Jul 07, 2016 | 19.09 | 19.62 | 18.99 | 19.42 | 516,692 | +0.70(+3.74%) |
Jul 05, 2016 | 19.45 | 19.50 | 18.45 | 18.72 | 554,303 | -0.79(-4.05%) |
Jul 01, 2016 | 19.47 | 19.51 | 19.51 | 19.51 | 484,300 | -0.09(-0.46%) |
Jun 30, 2016 | 19.70 | 19.70 | 19.32 | 19.60 | 716,377 | -0.20(-1.01%) |
Jun 29, 2016 | 19.67 | 20.16 | 19.40 | 19.80 | 828,944 | +0.39(+2.01%) |
Jun 28, 2016 | 18.65 | 19.55 | 18.52 | 19.41 | 1,162,115 | +1.23(+6.77%) |
Jun 27, 2016 | 18.26 | 18.61 | 17.65 | 18.18 | 882,795 | -0.87(-4.57%) |
Jun 24, 2016 | 18.85 | 19.63 | 18.69 | 19.05 | 933,162 | -0.98(-4.89%) |
Jun 23, 2016 | 20.53 | 20.68 | 19.43 | 20.03 | 1,615,280 | -0.43(-2.10%) |
Jun 22, 2016 | 20.81 | 21.53 | 20.07 | 20.46 | 939,188 | +0.11(+0.54%) |
Jun 21, 2016 | 20.66 | 20.85 | 19.90 | 20.35 | 597,679 | -0.37(-1.79%) |
Jun 20, 2016 | 20.80 | 21.29 | 20.58 | 20.72 | 703,248 | +0.19(+0.93%) |
Jun 17, 2016 | 20.90 | 20.99 | 20.31 | 20.53 | 525,274 | -0.27(-1.30%) |
Jun 16, 2016 | 20.87 | 21.12 | 20.36 | 20.80 | 689,753 | -0.34(-1.61%) |
Jun 15, 2016 | 21.09 | 21.68 | 20.99 | 21.14 | 657,395 | +0.09(+0.43%) |
Jun 14, 2016 | 20.74 | 21.48 | 20.37 | 21.05 | 673,971 | +0.19(+0.91%) |
Jun 13, 2016 | 20.60 | 21.15 | 20.00 | 20.86 | 791,622 | -0.10(-0.48%) |
Jun 10, 2016 | 22.07 | 22.14 | 20.89 | 20.96 | 648,011 | -1.59(-7.05%) |
Jun 09, 2016 | 22.13 | 22.68 | 22.06 | 22.55 | 546,223 | +0.01(+0.04%) |
Jun 08, 2016 | 21.95 | 22.95 | 21.61 | 22.54 | 657,944 | +0.55(+2.50%) |
Jun 07, 2016 | 21.39 | 22.14 | 21.26 | 21.99 | 740,134 | +0.47(+2.18%) |
Jun 06, 2016 | 21.16 | 21.56 | 20.73 | 21.52 | 637,768 | +0.49(+2.33%) |
Jun 03, 2016 | 21.33 | 21.39 | 20.90 | 21.03 | 592,438 | -0.26(-1.22%) |
Jun 02, 2016 | 20.92 | 21.71 | 20.72 | 21.29 | 690,849 | +0.33(+1.57%) |