Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.63 | 19.91 | 19.51 | 19.86 | 2,579,272 | +0.25(+1.27%) |
Aug 30, 2016 | 19.41 | 19.85 | 19.38 | 19.61 | 2,438,789 | +0.15(+0.77%) |
Aug 29, 2016 | 19.53 | 19.60 | 19.24 | 19.46 | 2,287,065 | -0.04(-0.21%) |
Aug 26, 2016 | 19.33 | 19.74 | 19.29 | 19.50 | 2,339,531 | +0.24(+1.25%) |
Aug 25, 2016 | 19.22 | 19.39 | 19.07 | 19.26 | 1,196,814 | -0.05(-0.26%) |
Aug 24, 2016 | 19.47 | 19.59 | 19.28 | 19.31 | 1,571,327 | -0.16(-0.82%) |
Aug 23, 2016 | 19.46 | 19.60 | 19.40 | 19.47 | 1,383,970 | +0.10(+0.52%) |
Aug 22, 2016 | 19.25 | 19.42 | 18.84 | 19.37 | 2,146,801 | +0.07(+0.36%) |
Aug 19, 2016 | 18.90 | 19.53 | 18.78 | 19.30 | 2,830,284 | +0.47(+2.50%) |
Aug 18, 2016 | 18.81 | 18.95 | 18.72 | 18.83 | 1,336,075 | +0.00(+0.00%) |
Aug 17, 2016 | 19.00 | 19.01 | 18.63 | 18.83 | 1,358,240 | -0.16(-0.84%) |
Aug 16, 2016 | 19.07 | 19.13 | 18.85 | 18.99 | 2,352,180 | -0.10(-0.52%) |
Aug 15, 2016 | 18.89 | 19.12 | 18.84 | 19.09 | 3,798,418 | +0.41(+2.19%) |
Aug 12, 2016 | 18.60 | 18.72 | 18.46 | 18.68 | 2,542,619 | +0.05(+0.27%) |
Aug 11, 2016 | 18.81 | 18.89 | 18.55 | 18.63 | 1,580,943 | -0.06(-0.32%) |
Aug 10, 2016 | 19.23 | 19.26 | 18.67 | 18.69 | 1,318,577 | -0.48(-2.50%) |
Aug 09, 2016 | 19.40 | 19.40 | 19.12 | 19.17 | 1,378,538 | -0.23(-1.19%) |
Aug 08, 2016 | 19.58 | 19.72 | 19.38 | 19.40 | 1,629,430 | -0.12(-0.61%) |
Aug 05, 2016 | 19.43 | 19.56 | 19.28 | 19.52 | 2,424,422 | +0.22(+1.14%) |
Aug 04, 2016 | 19.21 | 19.48 | 19.21 | 19.30 | 1,879,805 | +0.03(+0.16%) |
Aug 03, 2016 | 19.14 | 19.30 | 19.05 | 19.27 | 1,786,037 | +0.15(+0.78%) |
Aug 02, 2016 | 19.11 | 19.20 | 18.93 | 19.12 | 1,777,561 | +0.00(+0.00%) |
Aug 01, 2016 | 19.10 | 19.21 | 18.62 | 19.12 | 1,936,868 | -0.04(-0.21%) |
Jul 29, 2016 | 19.38 | 19.48 | 19.04 | 19.16 | 2,558,897 | -0.24(-1.24%) |
Jul 28, 2016 | 19.43 | 19.66 | 19.28 | 19.40 | 1,835,610 | -0.09(-0.46%) |
Jul 27, 2016 | 19.40 | 19.56 | 19.29 | 19.49 | 1,907,307 | +0.11(+0.57%) |
Jul 26, 2016 | 19.21 | 19.62 | 19.16 | 19.38 | 2,327,931 | +0.18(+0.94%) |
Jul 25, 2016 | 18.99 | 19.38 | 18.99 | 19.20 | 2,434,422 | +0.15(+0.79%) |
Jul 22, 2016 | 19.11 | 19.25 | 18.89 | 19.05 | 1,664,664 | -0.08(-0.42%) |
Jul 21, 2016 | 19.05 | 19.34 | 19.05 | 19.13 | 2,010,550 | +0.09(+0.47%) |
Jul 20, 2016 | 18.90 | 19.12 | 18.85 | 19.04 | 2,151,861 | +0.26(+1.38%) |
Jul 19, 2016 | 18.84 | 19.14 | 18.66 | 18.78 | 1,094,822 | -0.06(-0.32%) |
Jul 18, 2016 | 18.80 | 18.99 | 18.70 | 18.84 | 1,604,704 | +0.14(+0.75%) |
Jul 15, 2016 | 18.70 | 18.85 | 18.50 | 18.70 | 2,195,890 | +0.10(+0.54%) |
Jul 14, 2016 | 18.95 | 19.02 | 18.55 | 18.60 | 2,890,059 | -0.12(-0.64%) |
Jul 13, 2016 | 19.15 | 19.18 | 18.56 | 18.72 | 2,371,712 | -0.32(-1.68%) |
Jul 12, 2016 | 18.83 | 19.21 | 18.81 | 19.04 | 1,305,398 | +0.38(+2.04%) |
Jul 11, 2016 | 18.75 | 19.03 | 18.56 | 18.66 | 1,723,478 | +0.08(+0.43%) |
Jul 08, 2016 | 18.30 | 18.61 | 18.07 | 18.58 | 2,055,981 | +0.51(+2.82%) |
Jul 07, 2016 | 18.09 | 18.46 | 17.88 | 18.07 | 1,540,497 | +0.08(+0.44%) |
Jul 06, 2016 | 17.85 | 18.14 | 17.73 | 17.99 | 2,314,006 | -0.02(-0.11%) |
Jul 05, 2016 | 18.25 | 18.29 | 17.76 | 18.01 | 2,791,807 | -0.55(-2.96%) |
Jul 01, 2016 | 18.45 | 18.56 | 18.56 | 18.56 | 4,023,800 | +0.02(+0.11%) |
Jun 30, 2016 | 17.90 | 18.55 | 17.76 | 18.54 | 4,377,178 | +0.64(+3.58%) |
Jun 29, 2016 | 17.50 | 18.01 | 17.23 | 17.90 | 3,248,415 | +0.57(+3.29%) |
Jun 28, 2016 | 17.29 | 17.59 | 17.10 | 17.33 | 2,257,129 | +0.27(+1.58%) |
Jun 27, 2016 | 18.00 | 18.00 | 16.99 | 17.06 | 3,507,672 | -1.06(-5.85%) |
Jun 24, 2016 | 18.61 | 18.89 | 18.12 | 18.12 | 3,893,977 | -1.38(-7.08%) |
Jun 23, 2016 | 19.54 | 19.64 | 19.25 | 19.50 | 3,085,094 | +0.16(+0.83%) |
Jun 22, 2016 | 18.55 | 19.66 | 18.45 | 19.34 | 7,186,991 | +0.79(+4.26%) |
Jun 21, 2016 | 18.85 | 19.00 | 18.46 | 18.55 | 2,903,407 | -0.26(-1.38%) |
Jun 20, 2016 | 19.03 | 19.28 | 18.78 | 18.81 | 2,648,776 | +0.03(+0.16%) |
Jun 17, 2016 | 18.98 | 19.07 | 18.75 | 18.78 | 3,012,794 | -0.22(-1.16%) |
Jun 16, 2016 | 19.00 | 19.24 | 18.54 | 19.00 | 4,031,138 | -0.14(-0.73%) |
Jun 15, 2016 | 19.39 | 19.39 | 19.08 | 19.14 | 3,079,300 | -0.16(-0.83%) |
Jun 14, 2016 | 19.07 | 19.36 | 19.05 | 19.30 | 3,829,039 | +0.16(+0.84%) |
Jun 13, 2016 | 19.64 | 19.89 | 19.06 | 19.14 | 4,279,104 | -0.52(-2.64%) |
Jun 10, 2016 | 20.73 | 20.79 | 19.56 | 19.66 | 9,089,527 | -1.32(-6.29%) |
Jun 09, 2016 | 21.26 | 21.44 | 20.72 | 20.98 | 8,322,473 | -0.29(-1.36%) |
Jun 08, 2016 | 19.90 | 22.25 | 19.71 | 21.27 | 38,894,036 | -6.96(-24.65%) |
Jun 07, 2016 | 28.02 | 28.24 | 27.71 | 28.23 | 4,720,200 | +0.37(+1.33%) |
Jun 06, 2016 | 27.25 | 27.92 | 27.22 | 27.86 | 1,835,829 | +0.72(+2.65%) |
Jun 03, 2016 | 27.08 | 27.16 | 26.58 | 27.14 | 1,298,099 | +0.13(+0.48%) |
Jun 02, 2016 | 26.65 | 27.01 | 26.42 | 27.01 | 1,164,682 | +0.30(+1.12%) |