Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.72 | 17.95 | 17.27 | 17.31 | 284,552 | -0.37(-2.09%) |
Aug 30, 2016 | 17.62 | 17.97 | 17.46 | 17.68 | 232,720 | +0.05(+0.28%) |
Aug 29, 2016 | 17.99 | 18.05 | 17.44 | 17.63 | 229,051 | -0.30(-1.67%) |
Aug 26, 2016 | 17.60 | 18.24 | 17.47 | 17.93 | 288,494 | +0.33(+1.87%) |
Aug 25, 2016 | 18.08 | 18.46 | 17.13 | 17.60 | 491,142 | -0.43(-2.38%) |
Aug 24, 2016 | 19.41 | 19.65 | 17.75 | 18.03 | 377,963 | -1.08(-5.65%) |
Aug 23, 2016 | 19.23 | 19.58 | 18.86 | 19.11 | 286,505 | +0.06(+0.31%) |
Aug 22, 2016 | 18.59 | 19.15 | 18.43 | 19.05 | 398,252 | +0.64(+3.48%) |
Aug 19, 2016 | 18.36 | 18.65 | 18.11 | 18.41 | 244,808 | -0.03(-0.16%) |
Aug 18, 2016 | 18.33 | 18.58 | 18.16 | 18.44 | 245,787 | +0.08(+0.44%) |
Aug 17, 2016 | 18.36 | 18.56 | 18.19 | 18.36 | 262,421 | -0.03(-0.16%) |
Aug 16, 2016 | 19.13 | 19.55 | 18.38 | 18.39 | 300,928 | -0.86(-4.47%) |
Aug 15, 2016 | 19.24 | 19.72 | 19.13 | 19.25 | 422,389 | +0.09(+0.47%) |
Aug 12, 2016 | 18.38 | 19.23 | 18.26 | 19.16 | 236,741 | +0.71(+3.85%) |
Aug 11, 2016 | 18.40 | 18.71 | 17.95 | 18.45 | 448,997 | +0.20(+1.10%) |
Aug 10, 2016 | 19.21 | 19.36 | 18.14 | 18.25 | 430,304 | -0.94(-4.90%) |
Aug 09, 2016 | 19.46 | 19.64 | 18.76 | 19.19 | 627,238 | -0.28(-1.44%) |
Aug 08, 2016 | 19.93 | 19.98 | 19.22 | 19.47 | 246,636 | -0.43(-2.16%) |
Aug 05, 2016 | 19.77 | 20.10 | 19.61 | 19.90 | 301,487 | +0.16(+0.81%) |
Aug 04, 2016 | 19.98 | 20.19 | 19.70 | 19.74 | 555,113 | -0.22(-1.10%) |
Aug 03, 2016 | 19.09 | 19.97 | 18.98 | 19.96 | 282,694 | +0.79(+4.12%) |
Aug 02, 2016 | 19.69 | 19.84 | 18.85 | 19.17 | 305,875 | -0.56(-2.84%) |
Aug 01, 2016 | 19.23 | 19.95 | 19.09 | 19.73 | 311,642 | +0.60(+3.14%) |
Jul 29, 2016 | 18.82 | 19.38 | 18.29 | 19.13 | 326,725 | +0.20(+1.06%) |
Jul 28, 2016 | 18.73 | 18.95 | 18.63 | 18.93 | 308,902 | +0.23(+1.23%) |
Jul 27, 2016 | 18.41 | 18.71 | 18.13 | 18.70 | 240,184 | +0.49(+2.69%) |
Jul 26, 2016 | 17.65 | 18.64 | 17.54 | 18.21 | 352,844 | +0.35(+1.96%) |
Jul 25, 2016 | 17.58 | 18.01 | 17.56 | 17.86 | 209,299 | +0.00(+0.00%) |
Jul 22, 2016 | 18.04 | 18.28 | 17.73 | 17.86 | 266,539 | -0.07(-0.39%) |
Jul 21, 2016 | 17.77 | 18.30 | 17.67 | 17.93 | 348,586 | +0.29(+1.64%) |
Jul 20, 2016 | 17.00 | 17.73 | 16.99 | 17.64 | 304,290 | +0.74(+4.38%) |
Jul 19, 2016 | 17.40 | 17.65 | 16.80 | 16.90 | 253,791 | -0.51(-2.93%) |
Jul 18, 2016 | 17.15 | 17.50 | 16.96 | 17.41 | 198,374 | +0.27(+1.58%) |
Jul 15, 2016 | 16.68 | 17.19 | 16.63 | 17.14 | 361,213 | +0.48(+2.88%) |
Jul 14, 2016 | 17.03 | 17.13 | 16.63 | 16.66 | 517,545 | -0.26(-1.54%) |
Jul 13, 2016 | 17.92 | 18.04 | 16.83 | 16.92 | 462,771 | -0.83(-4.68%) |
Jul 12, 2016 | 17.50 | 18.09 | 17.29 | 17.75 | 415,078 | +0.52(+3.02%) |
Jul 11, 2016 | 17.87 | 18.00 | 17.18 | 17.23 | 416,245 | -0.53(-2.98%) |
Jul 08, 2016 | 17.47 | 17.77 | 17.13 | 17.76 | 346,838 | +0.63(+3.68%) |
Jul 07, 2016 | 17.27 | 17.40 | 16.73 | 17.13 | 265,318 | +0.69(+4.20%) |
Jul 05, 2016 | 16.54 | 16.63 | 16.08 | 16.44 | 329,272 | -0.29(-1.73%) |
Jul 01, 2016 | 16.31 | 16.73 | 16.73 | 16.73 | 325,400 | +0.32(+1.95%) |
Jun 30, 2016 | 16.41 | 16.72 | 16.19 | 16.41 | 426,998 | +0.01(+0.06%) |
Jun 29, 2016 | 16.19 | 16.43 | 15.94 | 16.40 | 614,980 | +0.51(+3.21%) |
Jun 28, 2016 | 15.17 | 16.29 | 15.01 | 15.89 | 642,871 | +1.04(+7.00%) |
Jun 27, 2016 | 15.24 | 15.40 | 14.50 | 14.85 | 828,513 | -0.59(-3.82%) |
Jun 24, 2016 | 15.41 | 15.92 | 15.25 | 15.44 | 770,214 | -0.73(-4.51%) |
Jun 23, 2016 | 15.73 | 16.19 | 15.54 | 16.17 | 452,271 | +0.67(+4.32%) |
Jun 22, 2016 | 15.70 | 16.65 | 15.46 | 15.50 | 468,078 | -0.18(-1.15%) |
Jun 21, 2016 | 16.06 | 16.06 | 15.10 | 15.68 | 533,599 | -0.27(-1.69%) |
Jun 20, 2016 | 15.73 | 16.43 | 15.59 | 15.95 | 521,123 | +0.36(+2.31%) |
Jun 17, 2016 | 16.26 | 16.47 | 15.57 | 15.59 | 723,616 | -0.72(-4.41%) |
Jun 16, 2016 | 16.33 | 16.41 | 15.89 | 16.31 | 287,200 | -0.21(-1.27%) |
Jun 15, 2016 | 16.49 | 16.77 | 16.05 | 16.52 | 572,854 | -0.10(-0.60%) |
Jun 14, 2016 | 16.75 | 17.21 | 16.20 | 16.62 | 501,445 | -0.18(-1.07%) |
Jun 13, 2016 | 17.41 | 17.53 | 16.59 | 16.80 | 436,605 | -0.79(-4.49%) |
Jun 10, 2016 | 17.96 | 18.72 | 17.45 | 17.59 | 226,748 | -0.80(-4.35%) |
Jun 09, 2016 | 18.89 | 19.42 | 18.36 | 18.39 | 241,110 | -0.66(-3.46%) |
Jun 08, 2016 | 19.03 | 19.38 | 18.63 | 19.05 | 190,386 | +0.04(+0.21%) |
Jun 07, 2016 | 19.72 | 19.72 | 18.96 | 19.01 | 313,772 | -0.74(-3.75%) |
Jun 06, 2016 | 18.80 | 19.98 | 18.18 | 19.75 | 414,123 | +1.06(+5.67%) |
Jun 03, 2016 | 19.45 | 19.45 | 18.23 | 18.69 | 372,700 | -0.79(-4.06%) |
Jun 02, 2016 | 18.78 | 19.49 | 18.62 | 19.48 | 338,095 | +0.59(+3.12%) |