Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.84 | 18.85 | 18.71 | 18.79 | 2,328,743 | -0.03(-0.15%) |
Aug 30, 2016 | 18.82 | 18.87 | 18.80 | 18.82 | 2,019,369 | +0.06(+0.31%) |
Aug 29, 2016 | 18.69 | 18.77 | 18.69 | 18.77 | 3,012,055 | +0.09(+0.50%) |
Aug 26, 2016 | 18.64 | 18.75 | 18.57 | 18.67 | 3,581,648 | +0.04(+0.19%) |
Aug 25, 2016 | 18.64 | 18.69 | 18.63 | 18.64 | 1,721,808 | -0.07(-0.38%) |
Aug 24, 2016 | 18.76 | 18.79 | 18.69 | 18.71 | 2,234,827 | -0.03(-0.15%) |
Aug 23, 2016 | 18.74 | 18.78 | 18.72 | 18.74 | 2,522,822 | +0.08(+0.42%) |
Aug 22, 2016 | 18.59 | 18.67 | 18.57 | 18.66 | 2,119,439 | +0.03(+0.15%) |
Aug 19, 2016 | 18.59 | 18.64 | 18.55 | 18.63 | 2,412,332 | -0.06(-0.31%) |
Aug 18, 2016 | 18.67 | 18.70 | 18.64 | 18.69 | 2,035,064 | -0.04(-0.23%) |
Aug 17, 2016 | 18.70 | 18.76 | 18.63 | 18.73 | 2,764,943 | +0.01(+0.08%) |
Aug 16, 2016 | 18.75 | 18.78 | 18.71 | 18.72 | 1,984,245 | -0.20(-1.06%) |
Aug 15, 2016 | 18.89 | 18.94 | 18.89 | 18.92 | 2,161,369 | +0.07(+0.38%) |
Aug 12, 2016 | 18.83 | 18.88 | 18.82 | 18.84 | 1,846,690 | -0.06(-0.30%) |
Aug 11, 2016 | 18.80 | 18.93 | 18.80 | 18.90 | 2,857,323 | +0.18(+0.96%) |
Aug 10, 2016 | 18.75 | 18.77 | 18.70 | 18.72 | 6,457,691 | -0.03(-0.15%) |
Aug 09, 2016 | 18.69 | 18.79 | 18.69 | 18.75 | 4,566,393 | +0.14(+0.73%) |
Aug 08, 2016 | 18.60 | 18.64 | 18.59 | 18.62 | 2,374,650 | +0.08(+0.43%) |
Aug 05, 2016 | 18.48 | 18.56 | 18.48 | 18.54 | 3,246,241 | +0.16(+0.86%) |
Aug 04, 2016 | 18.31 | 18.39 | 18.29 | 18.38 | 12,209,120 | +0.17(+0.95%) |
Aug 03, 2016 | 18.11 | 18.22 | 18.11 | 18.21 | 3,639,764 | +0.01(+0.04%) |
Aug 02, 2016 | 18.30 | 18.31 | 18.13 | 18.20 | 4,576,972 | -0.27(-1.44%) |
Aug 01, 2016 | 18.51 | 18.55 | 18.43 | 18.46 | 4,038,592 | -0.08(-0.43%) |
Jul 29, 2016 | 18.55 | 18.58 | 18.49 | 18.54 | 4,836,250 | -0.03(-0.15%) |
Jul 28, 2016 | 18.54 | 18.59 | 18.46 | 18.57 | 2,987,919 | -0.01(-0.04%) |
Jul 27, 2016 | 18.67 | 18.70 | 18.56 | 18.58 | 4,040,817 | +0.03(+0.15%) |
Jul 26, 2016 | 18.52 | 18.59 | 18.49 | 18.55 | 8,717,705 | +0.04(+0.19%) |
Jul 25, 2016 | 18.57 | 18.59 | 18.49 | 18.51 | 4,455,733 | -0.04(-0.23%) |
Jul 22, 2016 | 18.55 | 18.58 | 18.51 | 18.56 | 5,069,104 | +0.10(+0.54%) |
Jul 21, 2016 | 18.50 | 18.57 | 18.43 | 18.46 | 11,213,036 | -0.13(-0.69%) |
Jul 20, 2016 | 18.53 | 18.60 | 18.51 | 18.59 | 6,495,245 | +0.19(+1.01%) |
Jul 19, 2016 | 18.40 | 18.43 | 18.36 | 18.40 | 4,928,094 | -0.06(-0.35%) |
Jul 18, 2016 | 18.40 | 18.49 | 18.38 | 18.46 | 10,528,476 | +0.07(+0.39%) |
Jul 15, 2016 | 18.40 | 18.46 | 18.37 | 18.39 | 31,174,924 | -0.02(-0.12%) |
Jul 14, 2016 | 18.47 | 18.50 | 18.39 | 18.41 | 14,115,796 | +0.11(+0.63%) |
Jul 13, 2016 | 18.34 | 18.37 | 18.25 | 18.30 | 9,354,420 | -0.05(-0.27%) |
Jul 12, 2016 | 18.34 | 18.40 | 18.31 | 18.35 | 4,325,090 | +0.25(+1.39%) |
Jul 11, 2016 | 18.02 | 18.17 | 18.02 | 18.10 | 3,857,835 | +0.35(+1.98%) |
Jul 08, 2016 | 17.65 | 17.77 | 17.52 | 17.75 | 4,288,748 | +0.23(+1.31%) |
Jul 07, 2016 | 17.57 | 17.64 | 17.45 | 17.52 | 3,897,304 | -0.04(-0.20%) |
Jul 06, 2016 | 17.38 | 17.56 | 17.31 | 17.55 | 3,920,572 | -0.04(-0.20%) |
Jul 05, 2016 | 17.65 | 17.68 | 17.55 | 17.59 | 5,850,986 | -0.29(-1.60%) |
Jul 01, 2016 | 17.85 | 17.88 | 17.88 | 17.88 | 4,575,113 | -0.04(-0.24%) |
Jun 30, 2016 | 17.65 | 17.96 | 17.62 | 17.92 | 10,905,525 | +0.27(+1.54%) |
Jun 29, 2016 | 17.55 | 17.67 | 17.52 | 17.65 | 3,378,295 | +0.28(+1.61%) |
Jun 28, 2016 | 17.27 | 17.37 | 17.19 | 17.37 | 7,088,714 | +0.43(+2.54%) |
Jun 27, 2016 | 17.01 | 17.01 | 16.74 | 16.94 | 9,557,879 | -0.18(-1.05%) |
Jun 24, 2016 | 17.13 | 17.50 | 17.07 | 17.12 | 14,335,882 | -1.25(-6.79%) |
Jun 23, 2016 | 18.21 | 18.37 | 18.12 | 18.36 | 5,888,322 | +0.46(+2.56%) |
Jun 22, 2016 | 17.96 | 18.08 | 17.89 | 17.91 | 4,882,883 | -0.07(-0.40%) |
Jun 21, 2016 | 17.90 | 18.10 | 17.88 | 17.98 | 3,615,435 | +0.23(+1.31%) |
Jun 20, 2016 | 17.85 | 17.87 | 17.73 | 17.75 | 3,120,190 | +0.33(+1.92%) |
Jun 17, 2016 | 17.33 | 17.45 | 17.27 | 17.41 | 6,397,261 | +0.08(+0.44%) |
Jun 16, 2016 | 17.08 | 17.33 | 17.02 | 17.33 | 7,837,488 | +0.00(+0.00%) |
Jun 15, 2016 | 17.39 | 17.45 | 17.31 | 17.33 | 6,889,421 | +0.03(+0.20%) |
Jun 14, 2016 | 17.30 | 17.38 | 17.18 | 17.30 | 5,671,234 | -0.15(-0.84%) |
Jun 13, 2016 | 17.52 | 17.63 | 17.42 | 17.45 | 4,733,069 | -0.31(-1.77%) |
Jun 10, 2016 | 17.86 | 17.88 | 17.71 | 17.76 | 4,064,586 | -0.44(-2.42%) |
Jun 09, 2016 | 18.18 | 18.22 | 18.13 | 18.20 | 2,967,306 | -0.17(-0.91%) |
Jun 08, 2016 | 18.32 | 18.38 | 18.32 | 18.37 | 4,196,002 | +0.01(+0.08%) |
Jun 07, 2016 | 18.35 | 18.41 | 18.34 | 18.35 | 3,946,262 | +0.08(+0.46%) |
Jun 06, 2016 | 18.21 | 18.30 | 18.17 | 18.27 | 6,019,842 | +0.13(+0.73%) |
Jun 03, 2016 | 18.15 | 18.15 | 18.01 | 18.14 | 5,744,534 | -0.17(-0.95%) |
Jun 02, 2016 | 18.18 | 18.31 | 18.16 | 18.31 | 2,629,253 | +0.01(+0.08%) |