Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.70 | 17.94 | 17.33 | 17.39 | 4,178,178 | -0.43(-2.40%) |
Aug 30, 2016 | 18.40 | 18.65 | 17.75 | 17.82 | 2,600,589 | -0.45(-2.44%) |
Aug 29, 2016 | 18.27 | 18.53 | 18.16 | 18.27 | 2,449,291 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.81 | 18.10 | 18.35 | 3,898,165 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.52 | 2,771,891 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.40 | 18.57 | 3,720,387 | -0.02(-0.10%) |
Aug 23, 2016 | 18.59 | 18.76 | 18.28 | 18.59 | 3,225,282 | +0.14(+0.77%) |
Aug 22, 2016 | 18.68 | 18.68 | 18.25 | 18.44 | 3,658,060 | -0.49(-2.59%) |
Aug 19, 2016 | 18.74 | 19.00 | 18.42 | 18.93 | 3,669,212 | +0.04(+0.24%) |
Aug 18, 2016 | 17.92 | 19.01 | 17.84 | 18.89 | 5,822,821 | +1.08(+6.06%) |
Aug 17, 2016 | 18.00 | 18.32 | 17.64 | 17.81 | 3,391,213 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,305,580 | +0.19(+1.04%) |
Aug 15, 2016 | 17.52 | 18.12 | 17.49 | 17.93 | 2,923,198 | +0.58(+3.34%) |
Aug 12, 2016 | 17.59 | 17.69 | 17.14 | 17.35 | 2,565,508 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.34 | 17.46 | 3,443,618 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.86 | 17.37 | 17.44 | 3,655,755 | -0.30(-1.71%) |
Aug 09, 2016 | 18.24 | 18.28 | 17.48 | 17.74 | 3,867,686 | -0.46(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,872,592 | +0.52(+2.93%) |
Aug 05, 2016 | 17.17 | 17.78 | 17.11 | 17.68 | 3,054,624 | +0.44(+2.54%) |
Aug 04, 2016 | 17.25 | 17.57 | 16.89 | 17.24 | 3,000,314 | -0.04(-0.26%) |
Aug 03, 2016 | 16.78 | 17.47 | 16.68 | 17.28 | 3,728,074 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.35 | 16.36 | 16.77 | 5,210,818 | +0.01(+0.05%) |
Aug 01, 2016 | 17.12 | 17.19 | 16.45 | 16.76 | 5,061,586 | -0.54(-3.15%) |
Jul 29, 2016 | 16.95 | 17.40 | 15.71 | 17.30 | 4,784,450 | +0.12(+0.67%) |
Jul 28, 2016 | 17.51 | 17.95 | 16.72 | 17.19 | 8,013,624 | -0.34(-1.93%) |
Jul 27, 2016 | 18.14 | 18.35 | 17.39 | 17.52 | 6,118,248 | -0.51(-2.82%) |
Jul 26, 2016 | 17.54 | 18.04 | 17.41 | 18.03 | 4,073,077 | +0.34(+1.92%) |
Jul 25, 2016 | 18.19 | 18.29 | 17.63 | 17.69 | 5,735,256 | -0.68(-3.69%) |
Jul 22, 2016 | 18.09 | 18.39 | 17.84 | 18.37 | 4,259,734 | +0.39(+2.18%) |
Jul 21, 2016 | 18.27 | 18.62 | 17.93 | 17.98 | 5,441,796 | -0.26(-1.42%) |
Jul 20, 2016 | 18.18 | 18.63 | 17.89 | 18.24 | 6,107,789 | -0.15(-0.82%) |
Jul 19, 2016 | 18.75 | 18.85 | 18.04 | 18.39 | 4,282,723 | -0.46(-2.46%) |
Jul 18, 2016 | 18.84 | 18.87 | 18.52 | 18.85 | 3,457,831 | -0.11(-0.56%) |
Jul 15, 2016 | 18.89 | 19.02 | 18.72 | 18.96 | 5,427,879 | +0.16(+0.85%) |
Jul 14, 2016 | 19.01 | 19.31 | 18.80 | 18.80 | 2,832,309 | +0.07(+0.38%) |
Jul 13, 2016 | 19.31 | 19.42 | 18.64 | 18.73 | 4,026,858 | -0.61(-3.14%) |
Jul 12, 2016 | 18.91 | 19.43 | 18.72 | 19.34 | 6,477,678 | +0.87(+4.69%) |
Jul 11, 2016 | 19.16 | 19.29 | 18.35 | 18.47 | 4,718,120 | -0.35(-1.85%) |
Jul 08, 2016 | 18.58 | 19.01 | 18.22 | 18.82 | 3,475,093 | +0.60(+3.28%) |
Jul 07, 2016 | 18.51 | 19.09 | 17.94 | 18.22 | 4,781,923 | -0.13(-0.73%) |
Jul 05, 2016 | 18.99 | 19.14 | 18.16 | 18.35 | 3,103,996 | -1.00(-5.16%) |
Jul 01, 2016 | 19.02 | 19.35 | 19.35 | 19.35 | 3,280,128 | +0.33(+1.74%) |
Jun 30, 2016 | 18.59 | 19.04 | 18.39 | 19.02 | 3,166,268 | +0.45(+2.40%) |
Jun 29, 2016 | 18.36 | 18.90 | 18.03 | 18.58 | 5,139,504 | +0.87(+4.89%) |
Jun 28, 2016 | 17.63 | 17.72 | 17.46 | 17.71 | 3,699,651 | +0.46(+2.69%) |
Jun 27, 2016 | 17.96 | 18.04 | 17.23 | 17.25 | 4,404,719 | -0.96(-5.29%) |
Jun 24, 2016 | 18.28 | 18.77 | 18.11 | 18.21 | 5,714,276 | -1.07(-5.55%) |
Jun 23, 2016 | 19.18 | 19.35 | 19.05 | 19.28 | 2,498,819 | +0.44(+2.32%) |
Jun 22, 2016 | 19.01 | 19.24 | 18.83 | 18.85 | 3,661,930 | +0.02(+0.09%) |
Jun 21, 2016 | 18.39 | 19.05 | 18.20 | 18.83 | 4,201,430 | +0.46(+2.48%) |
Jun 20, 2016 | 19.07 | 19.29 | 18.36 | 18.37 | 4,460,796 | -0.34(-1.81%) |
Jun 17, 2016 | 18.54 | 19.07 | 18.35 | 18.71 | 4,860,382 | +0.36(+1.94%) |
Jun 16, 2016 | 18.52 | 18.59 | 17.73 | 18.35 | 4,456,016 | -0.41(-2.19%) |
Jun 15, 2016 | 18.49 | 19.09 | 18.33 | 18.77 | 3,388,185 | +0.15(+0.81%) |
Jun 14, 2016 | 18.46 | 18.76 | 18.25 | 18.61 | 3,920,902 | +0.04(+0.24%) |
Jun 13, 2016 | 18.48 | 18.92 | 18.43 | 18.57 | 3,319,903 | -0.23(-1.23%) |
Jun 10, 2016 | 19.03 | 19.27 | 18.73 | 18.80 | 3,309,599 | -0.57(-2.95%) |
Jun 09, 2016 | 18.97 | 19.43 | 18.60 | 19.37 | 4,136,151 | +0.13(+0.70%) |
Jun 08, 2016 | 19.36 | 19.74 | 18.88 | 19.24 | 4,804,280 | +0.06(+0.33%) |
Jun 07, 2016 | 18.11 | 19.32 | 18.11 | 19.18 | 6,317,544 | +1.17(+6.49%) |
Jun 06, 2016 | 16.50 | 18.02 | 16.50 | 18.01 | 6,479,001 | +1.72(+10.56%) |
Jun 03, 2016 | 15.99 | 16.31 | 15.92 | 16.29 | 3,441,506 | +0.28(+1.73%) |
Jun 02, 2016 | 16.00 | 16.06 | 15.71 | 16.01 | 3,626,704 | -0.23(-1.43%) |