Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.89 | 22.23 | 21.85 | 22.16 | 77,345 | +0.25(+1.14%) |
Aug 30, 2016 | 21.58 | 22.04 | 21.58 | 21.91 | 70,628 | +0.29(+1.34%) |
Aug 29, 2016 | 21.88 | 21.91 | 21.55 | 21.62 | 67,669 | -0.25(-1.14%) |
Aug 26, 2016 | 20.92 | 21.90 | 20.92 | 21.87 | 116,922 | +1.01(+4.84%) |
Aug 25, 2016 | 20.94 | 21.19 | 20.77 | 20.86 | 64,083 | -0.16(-0.76%) |
Aug 24, 2016 | 21.34 | 21.34 | 20.65 | 21.02 | 118,377 | -0.19(-0.90%) |
Aug 23, 2016 | 21.03 | 21.26 | 20.95 | 21.21 | 87,838 | +0.22(+1.05%) |
Aug 22, 2016 | 20.59 | 21.16 | 20.49 | 20.99 | 90,625 | +0.26(+1.25%) |
Aug 19, 2016 | 20.30 | 20.83 | 20.04 | 20.73 | 100,644 | +0.38(+1.87%) |
Aug 18, 2016 | 20.14 | 20.43 | 19.76 | 20.35 | 75,039 | +0.21(+1.04%) |
Aug 17, 2016 | 20.27 | 20.45 | 19.88 | 20.14 | 84,995 | -0.14(-0.69%) |
Aug 16, 2016 | 20.09 | 20.40 | 19.94 | 20.28 | 64,722 | +0.20(+1.00%) |
Aug 15, 2016 | 19.57 | 20.54 | 19.57 | 20.08 | 165,148 | +0.89(+4.64%) |
Aug 12, 2016 | 19.06 | 19.26 | 19.00 | 19.19 | 49,823 | -0.15(-0.78%) |
Aug 11, 2016 | 19.42 | 19.63 | 19.30 | 19.34 | 67,245 | -0.09(-0.46%) |
Aug 10, 2016 | 19.53 | 19.62 | 19.29 | 19.43 | 116,066 | -0.10(-0.51%) |
Aug 09, 2016 | 19.30 | 19.60 | 19.30 | 19.53 | 114,926 | +0.28(+1.45%) |
Aug 08, 2016 | 18.80 | 19.47 | 18.75 | 19.25 | 133,807 | +0.45(+2.39%) |
Aug 05, 2016 | 18.99 | 19.09 | 18.76 | 18.80 | 130,264 | -0.17(-0.90%) |
Aug 04, 2016 | 18.84 | 19.29 | 18.66 | 18.97 | 73,066 | +0.11(+0.58%) |
Aug 03, 2016 | 18.76 | 18.93 | 18.57 | 18.86 | 59,023 | +0.04(+0.21%) |
Aug 02, 2016 | 18.93 | 18.94 | 18.52 | 18.82 | 45,586 | -0.20(-1.05%) |
Jul 29, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.48(+2.59%) | |
Jul 28, 2016 | 18.32 | 18.62 | 18.32 | 18.54 | 75,297 | +0.17(+0.93%) |
Jul 27, 2016 | 18.25 | 18.70 | 18.08 | 18.37 | 45,358 | +0.17(+0.93%) |
Jul 26, 2016 | 18.47 | 18.81 | 17.93 | 18.20 | 78,755 | -0.50(-2.67%) |
Jul 25, 2016 | 18.56 | 18.77 | 18.50 | 18.70 | 33,634 | +0.14(+0.75%) |
Jul 22, 2016 | 18.60 | 18.86 | 18.49 | 18.56 | 44,291 | -0.10(-0.54%) |
Jul 21, 2016 | 18.64 | 18.72 | 18.56 | 18.66 | 45,553 | -0.04(-0.21%) |
Jul 20, 2016 | 18.82 | 18.95 | 18.63 | 18.70 | 67,166 | -0.16(-0.85%) |
Jul 19, 2016 | 18.82 | 19.01 | 18.51 | 18.86 | 97,495 | -0.05(-0.26%) |
Jul 18, 2016 | 19.03 | 19.21 | 18.82 | 18.91 | 70,624 | -0.10(-0.53%) |
Jul 15, 2016 | 19.15 | 19.30 | 18.96 | 19.01 | 81,589 | -0.17(-0.89%) |
Jul 14, 2016 | 19.28 | 19.37 | 19.13 | 19.18 | 43,910 | -0.05(-0.26%) |
Jul 13, 2016 | 19.24 | 19.50 | 19.21 | 19.23 | 100,603 | -0.14(-0.72%) |
Jul 12, 2016 | 19.40 | 19.42 | 19.00 | 19.37 | 113,428 | -0.02(-0.10%) |
Jul 11, 2016 | 19.08 | 19.47 | 19.00 | 19.39 | 163,130 | +0.34(+1.78%) |
Jul 08, 2016 | 19.30 | 19.00 | 19.05 | 89,556 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.16 | 19.50 | 18.74 | 19.04 | 121,168 | +0.17(+0.90%) |
Jul 05, 2016 | 19.17 | 19.17 | 18.51 | 18.87 | 126,829 | -0.48(-2.48%) |
Jul 04, 2016 | 18.71 | 19.39 | 18.70 | 19.35 | 109,259 | +0.64(+3.42%) |
Jun 30, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.36(-1.89%) | |
Jun 29, 2016 | 18.10 | 19.18 | 17.99 | 19.07 | 75,254 | +1.16(+6.48%) |
Jun 28, 2016 | 17.99 | 18.19 | 17.78 | 17.91 | 62,924 | +0.03(+0.17%) |
Jun 27, 2016 | 18.23 | 18.23 | 17.75 | 17.88 | 83,635 | -0.60(-3.25%) |
Jun 24, 2016 | 18.25 | 18.64 | 18.13 | 18.48 | 79,244 | -0.40(-2.12%) |
Jun 23, 2016 | 18.77 | 19.04 | 18.74 | 18.88 | 55,536 | +0.13(+0.69%) |
Jun 22, 2016 | 18.93 | 19.21 | 18.73 | 18.75 | 70,814 | -0.12(-0.64%) |
Jun 21, 2016 | 18.81 | 19.00 | 18.66 | 18.87 | 74,783 | -0.05(-0.26%) |
Jun 20, 2016 | 18.80 | 19.10 | 18.69 | 18.92 | 79,394 | +0.39(+2.10%) |
Jun 17, 2016 | 18.17 | 18.78 | 18.17 | 18.53 | 272,092 | +0.40(+2.21%) |
Jun 16, 2016 | 18.21 | 18.34 | 17.75 | 18.13 | 93,563 | -0.20(-1.09%) |
Jun 15, 2016 | 17.34 | 18.47 | 17.34 | 18.33 | 120,290 | +0.84(+4.80%) |
Jun 14, 2016 | 17.07 | 17.55 | 17.07 | 17.49 | 103,477 | +0.37(+2.16%) |
Jun 13, 2016 | 17.39 | 17.40 | 16.98 | 17.12 | 130,308 | -0.29(-1.67%) |
Jun 10, 2016 | 18.20 | 18.23 | 17.32 | 17.41 | 100,742 | -0.91(-4.97%) |
Jun 09, 2016 | 17.87 | 18.46 | 17.74 | 18.32 | 99,752 | +0.34(+1.89%) |
Jun 08, 2016 | 18.08 | 18.16 | 17.81 | 17.98 | 99,209 | -0.05(-0.28%) |
Jun 07, 2016 | 18.05 | 18.15 | 17.90 | 18.03 | 96,302 | -0.05(-0.28%) |
Jun 06, 2016 | 18.08 | 18.17 | 18.00 | 18.08 | 72,442 | +0.08(+0.44%) |
Jun 03, 2016 | 17.89 | 18.22 | 17.89 | 18.00 | 64,642 | +0.00(+0.00%) |
Jun 02, 2016 | 18.07 | 18.18 | 17.89 | 18.00 | 127,536 | -0.19(-1.04%) |