Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.41 | 23.50 | 22.86 | 22.95 | 328,284 | -0.55(-2.35%) |
Aug 30, 2016 | 23.71 | 23.82 | 23.34 | 23.50 | 154,635 | -0.05(-0.20%) |
Aug 29, 2016 | 23.23 | 23.81 | 23.23 | 23.55 | 190,404 | +0.32(+1.37%) |
Aug 26, 2016 | 23.24 | 23.38 | 22.98 | 23.23 | 204,126 | -0.14(-0.60%) |
Aug 25, 2016 | 23.12 | 23.73 | 23.12 | 23.37 | 344,286 | +0.16(+0.69%) |
Aug 24, 2016 | 22.44 | 23.38 | 22.44 | 23.21 | 761,435 | +0.77(+3.42%) |
Aug 23, 2016 | 20.57 | 22.87 | 20.52 | 22.44 | 1,186,173 | +2.33(+11.58%) |
Aug 22, 2016 | 19.83 | 20.12 | 19.54 | 20.12 | 228,751 | +0.19(+0.94%) |
Aug 19, 2016 | 19.54 | 19.96 | 19.12 | 19.93 | 338,502 | +0.36(+1.82%) |
Aug 18, 2016 | 19.53 | 19.63 | 19.32 | 19.57 | 219,947 | +0.12(+0.63%) |
Aug 17, 2016 | 19.54 | 19.64 | 19.36 | 19.45 | 193,246 | -0.08(-0.43%) |
Aug 16, 2016 | 19.60 | 19.62 | 19.42 | 19.54 | 207,628 | -0.07(-0.38%) |
Aug 15, 2016 | 19.57 | 19.83 | 19.47 | 19.61 | 192,685 | +0.14(+0.72%) |
Aug 12, 2016 | 19.58 | 19.58 | 19.39 | 19.47 | 152,674 | -0.11(-0.57%) |
Aug 11, 2016 | 19.60 | 19.63 | 19.52 | 19.58 | 143,706 | +0.08(+0.43%) |
Aug 10, 2016 | 19.88 | 19.88 | 19.48 | 19.50 | 158,468 | -0.32(-1.60%) |
Aug 09, 2016 | 19.86 | 19.98 | 19.75 | 19.82 | 180,358 | -0.10(-0.52%) |
Aug 08, 2016 | 20.06 | 20.26 | 19.91 | 19.92 | 161,927 | -0.06(-0.28%) |
Aug 05, 2016 | 19.85 | 20.02 | 19.71 | 19.98 | 262,798 | +0.33(+1.67%) |
Aug 04, 2016 | 19.67 | 19.84 | 19.60 | 19.65 | 196,053 | -0.05(-0.24%) |
Aug 03, 2016 | 19.59 | 19.79 | 19.47 | 19.69 | 426,509 | +0.10(+0.53%) |
Aug 02, 2016 | 19.52 | 19.69 | 19.38 | 19.59 | 383,639 | -0.01(-0.05%) |
Aug 01, 2016 | 19.29 | 19.62 | 19.12 | 19.60 | 307,110 | +0.19(+0.96%) |
Jul 29, 2016 | 20.06 | 20.18 | 18.88 | 19.41 | 4,963,177 | -0.65(-3.22%) |
Jul 28, 2016 | 19.46 | 20.18 | 19.38 | 20.06 | 568,960 | +0.42(+2.14%) |
Jul 27, 2016 | 19.07 | 20.17 | 19.07 | 19.64 | 765,822 | +0.52(+2.74%) |
Jul 26, 2016 | 19.20 | 19.63 | 18.71 | 19.11 | 1,282,077 | +1.46(+8.26%) |
Jul 25, 2016 | 17.89 | 17.91 | 17.59 | 17.66 | 60,497 | -0.24(-1.36%) |
Jul 22, 2016 | 17.96 | 18.19 | 17.78 | 17.90 | 67,345 | -0.02(-0.10%) |
Jul 21, 2016 | 17.97 | 18.70 | 17.80 | 17.92 | 49,827 | -0.06(-0.31%) |
Jul 20, 2016 | 17.96 | 18.11 | 17.91 | 17.97 | 44,247 | +0.04(+0.21%) |
Jul 19, 2016 | 18.01 | 18.18 | 17.88 | 17.94 | 57,713 | -0.15(-0.83%) |
Jul 18, 2016 | 18.18 | 18.29 | 18.02 | 18.09 | 79,913 | -0.19(-1.02%) |
Jul 15, 2016 | 18.22 | 18.29 | 18.02 | 18.27 | 94,048 | +0.22(+1.24%) |
Jul 14, 2016 | 18.41 | 18.41 | 18.04 | 18.05 | 104,822 | -0.19(-1.03%) |
Jul 13, 2016 | 18.17 | 18.50 | 18.10 | 18.24 | 83,647 | +0.05(+0.26%) |
Jul 12, 2016 | 17.91 | 18.35 | 17.88 | 18.19 | 91,776 | +0.36(+1.99%) |
Jul 11, 2016 | 17.72 | 17.87 | 17.62 | 17.83 | 90,749 | +0.15(+0.85%) |
Jul 08, 2016 | 17.48 | 17.38 | 17.38 | 17.68 | 144,062 | +0.31(+1.78%) |
Jul 07, 2016 | 17.45 | 17.73 | 17.22 | 17.38 | 92,944 | +0.08(+0.49%) |
Jul 05, 2016 | 17.58 | 17.58 | 17.17 | 17.29 | 77,551 | -0.39(-2.21%) |
Jul 01, 2016 | 17.59 | 17.68 | 17.68 | 17.68 | 104,454 | +0.09(+0.53%) |
Jun 30, 2016 | 17.33 | 17.67 | 17.21 | 17.59 | 148,036 | +0.35(+2.05%) |
Jun 29, 2016 | 17.11 | 17.33 | 16.81 | 17.24 | 199,909 | +0.28(+1.64%) |
Jun 28, 2016 | 17.15 | 17.39 | 16.92 | 16.96 | 176,996 | +0.05(+0.27%) |
Jun 27, 2016 | 17.32 | 17.59 | 16.72 | 16.91 | 265,922 | -0.71(-4.01%) |
Jun 24, 2016 | 17.73 | 18.13 | 17.20 | 17.62 | 989,786 | -1.03(-5.53%) |
Jun 23, 2016 | 18.66 | 18.77 | 18.15 | 18.65 | 142,709 | +0.26(+1.41%) |
Jun 22, 2016 | 18.38 | 18.67 | 18.18 | 18.39 | 120,414 | +0.10(+0.56%) |
Jun 21, 2016 | 18.50 | 18.51 | 18.15 | 18.28 | 77,586 | -0.14(-0.76%) |
Jun 20, 2016 | 18.34 | 18.71 | 18.34 | 18.42 | 105,151 | +0.26(+1.43%) |
Jun 17, 2016 | 18.48 | 18.54 | 18.13 | 18.16 | 227,123 | -0.25(-1.36%) |
Jun 16, 2016 | 17.77 | 18.43 | 17.61 | 18.41 | 158,297 | +0.52(+2.91%) |
Jun 15, 2016 | 17.95 | 18.15 | 17.81 | 17.89 | 84,412 | +0.00(+0.00%) |
Jun 14, 2016 | 17.95 | 18.07 | 17.76 | 17.89 | 106,951 | -0.06(-0.31%) |
Jun 13, 2016 | 18.30 | 18.53 | 17.90 | 17.95 | 157,460 | -0.48(-2.62%) |
Jun 10, 2016 | 18.48 | 18.71 | 18.28 | 18.43 | 106,239 | -0.28(-1.49%) |
Jun 09, 2016 | 18.64 | 18.72 | 18.49 | 18.71 | 185,701 | -0.10(-0.54%) |
Jun 08, 2016 | 18.61 | 18.83 | 18.55 | 18.81 | 246,617 | +0.21(+1.15%) |
Jun 07, 2016 | 18.70 | 18.93 | 18.54 | 18.60 | 99,753 | -0.03(-0.15%) |
Jun 06, 2016 | 18.49 | 18.67 | 18.35 | 18.63 | 131,597 | +0.26(+1.42%) |
Jun 03, 2016 | 18.56 | 18.56 | 18.28 | 18.37 | 95,545 | -0.15(-0.80%) |
Jun 02, 2016 | 18.24 | 18.75 | 18.22 | 18.52 | 139,655 | +0.08(+0.45%) |