Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.07 | 19.16 | 18.77 | 18.92 | 611,956 | -0.14(-0.73%) |
Aug 30, 2016 | 18.93 | 19.06 | 18.88 | 19.06 | 456,324 | +0.07(+0.35%) |
Aug 29, 2016 | 19.03 | 19.14 | 18.91 | 18.99 | 457,909 | +0.06(+0.30%) |
Aug 26, 2016 | 19.23 | 19.41 | 18.84 | 18.93 | 1,007,495 | -0.30(-1.53%) |
Aug 25, 2016 | 19.75 | 19.84 | 19.04 | 19.23 | 1,033,686 | -0.69(-3.46%) |
Aug 24, 2016 | 19.93 | 20.25 | 19.85 | 19.92 | 1,168,136 | -0.05(-0.25%) |
Aug 23, 2016 | 19.63 | 20.07 | 19.46 | 19.97 | 1,463,793 | +0.39(+1.97%) |
Aug 22, 2016 | 19.48 | 19.71 | 19.36 | 19.58 | 484,499 | -0.02(-0.08%) |
Aug 19, 2016 | 19.21 | 19.79 | 19.21 | 19.60 | 805,608 | +0.38(+1.96%) |
Aug 18, 2016 | 19.09 | 19.35 | 19.01 | 19.22 | 630,579 | +0.10(+0.51%) |
Aug 17, 2016 | 19.18 | 19.36 | 19.03 | 19.12 | 380,143 | -0.07(-0.38%) |
Aug 16, 2016 | 18.91 | 19.27 | 18.81 | 19.20 | 1,043,633 | +0.30(+1.61%) |
Aug 15, 2016 | 19.14 | 19.33 | 18.84 | 18.89 | 1,210,463 | -0.29(-1.50%) |
Aug 12, 2016 | 19.33 | 19.60 | 19.07 | 19.18 | 665,010 | -0.15(-0.76%) |
Aug 11, 2016 | 19.40 | 19.70 | 19.25 | 19.33 | 973,190 | +0.02(+0.08%) |
Aug 10, 2016 | 19.59 | 19.75 | 19.20 | 19.31 | 1,177,942 | -0.25(-1.26%) |
Aug 09, 2016 | 19.98 | 20.20 | 19.46 | 19.56 | 1,189,173 | -0.40(-2.01%) |
Aug 08, 2016 | 20.26 | 20.42 | 19.95 | 19.96 | 676,394 | -0.32(-1.58%) |
Aug 05, 2016 | 19.70 | 20.32 | 19.70 | 20.28 | 1,268,770 | +0.66(+3.34%) |
Aug 04, 2016 | 19.93 | 20.20 | 19.57 | 19.62 | 520,400 | -0.24(-1.20%) |
Aug 03, 2016 | 19.79 | 20.08 | 19.74 | 19.86 | 879,702 | +0.00(+0.00%) |
Aug 02, 2016 | 20.46 | 20.65 | 19.82 | 19.86 | 949,585 | -0.60(-2.92%) |
Aug 01, 2016 | 20.69 | 20.77 | 20.34 | 20.46 | 615,835 | -0.13(-0.64%) |
Jul 29, 2016 | 20.60 | 20.80 | 20.33 | 20.59 | 739,296 | +0.01(+0.04%) |
Jul 28, 2016 | 20.20 | 20.75 | 20.07 | 20.58 | 1,194,101 | +0.34(+1.66%) |
Jul 27, 2016 | 20.16 | 20.44 | 20.06 | 20.25 | 751,886 | +0.07(+0.37%) |
Jul 26, 2016 | 20.06 | 20.64 | 19.88 | 20.17 | 803,852 | +0.19(+0.94%) |
Jul 25, 2016 | 20.57 | 20.88 | 19.83 | 19.98 | 1,836,618 | -0.72(-3.48%) |
Jul 22, 2016 | 19.95 | 20.89 | 19.95 | 20.70 | 1,880,500 | +0.94(+4.77%) |
Jul 21, 2016 | 19.59 | 20.04 | 19.22 | 19.76 | 764,788 | +0.07(+0.37%) |
Jul 20, 2016 | 19.74 | 19.90 | 19.57 | 19.69 | 507,240 | -0.08(-0.41%) |
Jul 19, 2016 | 20.13 | 20.13 | 18.57 | 19.77 | 597,680 | -0.25(-1.23%) |
Jul 18, 2016 | 19.82 | 20.16 | 18.84 | 20.02 | 729,412 | -0.07(-0.37%) |
Jul 15, 2016 | 20.24 | 20.59 | 19.79 | 20.09 | 706,346 | -0.01(-0.04%) |
Jul 14, 2016 | 20.41 | 20.64 | 20.09 | 20.10 | 806,795 | -0.26(-1.29%) |
Jul 13, 2016 | 19.88 | 20.43 | 19.52 | 20.36 | 975,496 | +0.51(+2.56%) |
Jul 12, 2016 | 19.32 | 19.91 | 19.32 | 19.85 | 786,594 | +0.34(+1.72%) |
Jul 11, 2016 | 19.38 | 19.66 | 19.38 | 19.52 | 584,084 | -0.01(-0.04%) |
Jul 08, 2016 | 19.01 | 19.66 | 18.90 | 19.52 | 1,030,003 | +0.62(+3.30%) |
Jul 07, 2016 | 18.88 | 19.27 | 18.74 | 18.90 | 604,870 | +0.07(+0.39%) |
Jul 05, 2016 | 18.99 | 19.06 | 18.60 | 18.83 | 913,620 | -0.24(-1.24%) |
Jul 01, 2016 | 18.79 | 19.06 | 19.06 | 19.06 | 586,658 | +0.29(+1.52%) |
Jun 30, 2016 | 18.44 | 18.87 | 18.17 | 18.78 | 1,121,350 | +0.47(+2.54%) |
Jun 29, 2016 | 18.25 | 18.70 | 18.07 | 18.31 | 1,490,331 | +0.29(+1.63%) |
Jun 28, 2016 | 17.84 | 18.06 | 17.73 | 18.02 | 1,143,690 | +0.27(+1.52%) |
Jun 27, 2016 | 17.89 | 18.12 | 17.45 | 17.75 | 1,144,459 | -0.28(-1.54%) |
Jun 24, 2016 | 17.63 | 18.10 | 17.63 | 18.03 | 1,696,891 | -0.29(-1.56%) |
Jun 23, 2016 | 18.30 | 18.41 | 18.04 | 18.31 | 1,085,624 | +0.20(+1.13%) |
Jun 22, 2016 | 18.24 | 18.30 | 17.75 | 18.11 | 1,899,310 | -0.13(-0.72%) |
Jun 21, 2016 | 18.19 | 18.79 | 18.00 | 18.24 | 7,752,744 | -1.94(-9.60%) |
Jun 20, 2016 | 20.18 | 20.56 | 20.01 | 20.18 | 618,604 | +0.27(+1.36%) |
Jun 17, 2016 | 19.60 | 19.92 | 19.52 | 19.91 | 1,202,754 | +0.37(+1.88%) |
Jun 16, 2016 | 19.42 | 19.59 | 19.12 | 19.54 | 626,578 | +0.02(+0.13%) |
Jun 15, 2016 | 19.60 | 19.95 | 19.38 | 19.51 | 931,346 | -0.09(-0.46%) |
Jun 14, 2016 | 20.03 | 20.17 | 19.42 | 19.60 | 1,011,099 | -0.47(-2.36%) |
Jun 13, 2016 | 20.07 | 20.19 | 19.91 | 20.08 | 721,010 | -0.02(-0.08%) |
Jun 10, 2016 | 20.18 | 20.37 | 19.68 | 20.09 | 874,454 | -0.28(-1.36%) |
Jun 09, 2016 | 20.45 | 20.58 | 20.11 | 20.37 | 744,338 | -0.21(-1.03%) |
Jun 08, 2016 | 20.54 | 20.76 | 20.41 | 20.58 | 1,051,919 | +0.14(+0.68%) |
Jun 07, 2016 | 20.50 | 20.80 | 20.29 | 20.45 | 1,817,325 | -0.50(-2.38%) |
Jun 06, 2016 | 20.68 | 21.04 | 20.55 | 20.94 | 948,586 | +0.32(+1.55%) |
Jun 03, 2016 | 20.11 | 20.69 | 19.39 | 20.63 | 1,679,183 | +0.30(+1.49%) |
Jun 02, 2016 | 20.37 | 20.42 | 20.03 | 20.32 | 828,041 | -0.11(-0.56%) |