Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.83 | 18.07 | 17.46 | 17.52 | 4,147,846 | -0.43(-2.40%) |
Aug 30, 2016 | 18.53 | 18.79 | 17.88 | 17.95 | 2,581,710 | -0.45(-2.44%) |
Aug 29, 2016 | 18.40 | 18.67 | 18.29 | 18.40 | 2,431,510 | -0.08(-0.44%) |
Aug 26, 2016 | 18.75 | 18.95 | 18.23 | 18.48 | 3,869,866 | -0.17(-0.92%) |
Aug 25, 2016 | 18.69 | 18.94 | 18.50 | 18.65 | 2,751,768 | -0.05(-0.29%) |
Aug 24, 2016 | 18.60 | 18.90 | 18.53 | 18.70 | 3,693,378 | -0.02(-0.10%) |
Aug 23, 2016 | 18.72 | 18.89 | 18.41 | 18.72 | 3,201,868 | +0.14(+0.77%) |
Aug 22, 2016 | 18.81 | 18.81 | 18.38 | 18.58 | 3,631,504 | -0.49(-2.59%) |
Aug 19, 2016 | 18.88 | 19.14 | 18.55 | 19.07 | 3,642,575 | +0.04(+0.24%) |
Aug 18, 2016 | 18.05 | 19.15 | 17.97 | 19.03 | 5,780,550 | +1.09(+6.06%) |
Aug 17, 2016 | 18.13 | 18.45 | 17.77 | 17.94 | 3,366,594 | -0.31(-1.67%) |
Aug 16, 2016 | 18.33 | 18.52 | 18.06 | 18.25 | 3,281,583 | +0.19(+1.04%) |
Aug 15, 2016 | 17.64 | 18.25 | 17.62 | 18.06 | 2,901,977 | +0.58(+3.34%) |
Aug 12, 2016 | 17.72 | 17.82 | 17.27 | 17.47 | 2,546,884 | -0.12(-0.66%) |
Aug 11, 2016 | 17.70 | 17.83 | 17.46 | 17.59 | 3,418,619 | +0.03(+0.15%) |
Aug 10, 2016 | 17.84 | 17.99 | 17.50 | 17.56 | 3,629,216 | -0.31(-1.71%) |
Aug 09, 2016 | 18.37 | 18.42 | 17.61 | 17.87 | 3,839,608 | -0.46(-2.50%) |
Aug 08, 2016 | 17.99 | 18.53 | 17.99 | 18.33 | 2,851,738 | +0.52(+2.93%) |
Aug 05, 2016 | 17.29 | 17.91 | 17.23 | 17.81 | 3,032,448 | +0.44(+2.54%) |
Aug 04, 2016 | 17.37 | 17.70 | 17.02 | 17.37 | 2,978,533 | -0.04(-0.26%) |
Aug 03, 2016 | 16.90 | 17.60 | 16.80 | 17.41 | 3,701,009 | +0.52(+3.09%) |
Aug 02, 2016 | 17.10 | 17.47 | 16.48 | 16.89 | 5,172,990 | +0.01(+0.05%) |
Aug 01, 2016 | 17.25 | 17.31 | 16.57 | 16.88 | 5,024,841 | -0.55(-3.15%) |
Jul 29, 2016 | 17.08 | 17.53 | 15.83 | 17.43 | 4,749,717 | +0.12(+0.68%) |
Jul 28, 2016 | 17.64 | 18.08 | 16.84 | 17.31 | 7,955,448 | -0.34(-1.94%) |
Jul 27, 2016 | 18.27 | 18.49 | 17.51 | 17.65 | 6,073,832 | -0.51(-2.82%) |
Jul 26, 2016 | 17.67 | 18.17 | 17.54 | 18.17 | 4,043,508 | +0.34(+1.92%) |
Jul 25, 2016 | 18.32 | 18.43 | 17.76 | 17.82 | 5,693,620 | -0.68(-3.69%) |
Jul 22, 2016 | 18.22 | 18.52 | 17.97 | 18.51 | 4,228,810 | +0.40(+2.18%) |
Jul 21, 2016 | 18.41 | 18.76 | 18.06 | 18.11 | 5,402,291 | -0.26(-1.42%) |
Jul 20, 2016 | 18.31 | 18.77 | 18.02 | 18.37 | 6,063,449 | -0.15(-0.82%) |
Jul 19, 2016 | 18.88 | 18.99 | 18.17 | 18.52 | 4,251,633 | -0.47(-2.46%) |
Jul 18, 2016 | 18.97 | 19.01 | 18.66 | 18.99 | 3,432,729 | -0.11(-0.56%) |
Jul 15, 2016 | 19.03 | 19.15 | 18.85 | 19.10 | 5,388,475 | +0.16(+0.85%) |
Jul 14, 2016 | 19.15 | 19.45 | 18.94 | 18.94 | 2,811,748 | +0.07(+0.38%) |
Jul 13, 2016 | 19.45 | 19.56 | 18.78 | 18.87 | 3,997,625 | -0.61(-3.14%) |
Jul 12, 2016 | 19.05 | 19.58 | 18.86 | 19.48 | 6,430,653 | +0.87(+4.69%) |
Jul 11, 2016 | 19.30 | 19.43 | 18.48 | 18.61 | 4,683,869 | -0.35(-1.85%) |
Jul 08, 2016 | 18.71 | 19.15 | 18.35 | 18.96 | 3,449,865 | +0.60(+3.28%) |
Jul 07, 2016 | 18.64 | 19.23 | 18.07 | 18.35 | 4,747,208 | -0.13(-0.73%) |
Jul 05, 2016 | 19.13 | 19.28 | 18.30 | 18.49 | 3,081,463 | -1.01(-5.16%) |
Jul 01, 2016 | 19.15 | 19.50 | 19.50 | 19.50 | 3,256,315 | +0.33(+1.74%) |
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,143,283 | +0.45(+2.40%) |
Jun 29, 2016 | 18.50 | 19.04 | 18.16 | 18.71 | 5,102,193 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,672,793 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.36 | 17.37 | 4,372,742 | -0.97(-5.29%) |
Jun 24, 2016 | 18.42 | 18.91 | 18.25 | 18.35 | 5,672,793 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.49 | 19.19 | 19.42 | 2,480,678 | +0.44(+2.32%) |
Jun 22, 2016 | 19.15 | 19.38 | 18.97 | 18.98 | 3,635,346 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.34 | 18.97 | 4,170,930 | +0.46(+2.48%) |
Jun 20, 2016 | 19.21 | 19.43 | 18.50 | 18.51 | 4,428,412 | -0.34(-1.81%) |
Jun 17, 2016 | 18.68 | 19.21 | 18.48 | 18.85 | 4,825,098 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.49 | 4,423,667 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,363,588 | +0.15(+0.81%) |
Jun 14, 2016 | 18.60 | 18.89 | 18.38 | 18.75 | 3,892,438 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.06 | 18.56 | 18.70 | 3,295,802 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.41 | 18.87 | 18.94 | 3,285,573 | -0.58(-2.95%) |
Jun 09, 2016 | 19.11 | 19.57 | 18.74 | 19.51 | 4,106,125 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.02 | 19.38 | 4,769,404 | +0.06(+0.33%) |
Jun 07, 2016 | 18.24 | 19.46 | 18.24 | 19.32 | 6,271,681 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.16 | 16.62 | 18.14 | 6,431,967 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.04 | 16.41 | 3,416,523 | +0.28(+1.73%) |
Jun 02, 2016 | 16.12 | 16.18 | 15.82 | 16.13 | 3,600,376 | -0.23(-1.43%) |