Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.70 | 18.81 | 18.70 | 18.80 | 91,087 | -0.16(-0.84%) |
Aug 30, 2016 | 18.93 | 18.97 | 18.87 | 18.96 | 132,068 | +0.06(+0.32%) |
Aug 29, 2016 | 18.72 | 18.91 | 18.72 | 18.90 | 36,407 | +0.10(+0.53%) |
Aug 26, 2016 | 18.74 | 19.06 | 18.71 | 18.80 | 80,645 | -0.13(-0.69%) |
Aug 25, 2016 | 18.87 | 19.03 | 18.87 | 18.93 | 49,763 | +0.01(+0.05%) |
Aug 24, 2016 | 18.90 | 18.99 | 18.85 | 18.92 | 45,168 | -0.19(-0.99%) |
Aug 23, 2016 | 19.13 | 19.22 | 19.10 | 19.11 | 47,249 | -0.09(-0.44%) |
Aug 22, 2016 | 19.05 | 19.23 | 19.05 | 19.20 | 55,592 | +0.02(+0.08%) |
Aug 19, 2016 | 18.87 | 19.23 | 18.87 | 19.18 | 85,030 | -0.21(-1.08%) |
Aug 18, 2016 | 19.07 | 19.39 | 19.07 | 19.39 | 62,356 | -0.18(-0.92%) |
Aug 17, 2016 | 19.56 | 19.64 | 19.36 | 19.57 | 104,135 | -1.04(-5.05%) |
Aug 16, 2016 | 20.42 | 20.69 | 20.42 | 20.61 | 50,769 | +0.21(+1.03%) |
Aug 15, 2016 | 20.26 | 20.46 | 20.26 | 20.40 | 59,571 | +0.29(+1.44%) |
Aug 12, 2016 | 19.94 | 20.14 | 19.94 | 20.11 | 47,896 | +0.45(+2.26%) |
Aug 11, 2016 | 19.67 | 19.76 | 19.65 | 19.66 | 35,687 | +0.18(+0.95%) |
Aug 10, 2016 | 19.54 | 19.56 | 19.41 | 19.48 | 104,510 | -0.19(-0.97%) |
Aug 09, 2016 | 19.55 | 19.74 | 19.49 | 19.67 | 64,345 | +0.39(+2.02%) |
Aug 08, 2016 | 19.30 | 19.36 | 19.18 | 19.28 | 48,552 | -0.33(-1.68%) |
Aug 05, 2016 | 19.45 | 19.64 | 19.45 | 19.61 | 55,225 | -0.08(-0.41%) |
Aug 04, 2016 | 19.70 | 19.74 | 19.65 | 19.69 | 43,405 | -0.08(-0.43%) |
Aug 03, 2016 | 19.73 | 19.81 | 19.70 | 19.77 | 74,614 | -0.11(-0.55%) |
Aug 02, 2016 | 19.65 | 19.90 | 19.65 | 19.89 | 54,016 | +0.01(+0.03%) |
Aug 01, 2016 | 19.76 | 20.01 | 19.76 | 19.88 | 44,879 | +0.03(+0.15%) |
Jul 29, 2016 | 19.61 | 19.90 | 19.61 | 19.85 | 36,584 | +0.07(+0.35%) |
Jul 28, 2016 | 19.77 | 19.82 | 19.69 | 19.78 | 43,935 | +0.27(+1.38%) |
Jul 27, 2016 | 19.24 | 19.51 | 19.24 | 19.51 | 54,690 | -0.06(-0.33%) |
Jul 26, 2016 | 19.61 | 19.61 | 19.50 | 19.57 | 60,504 | +0.13(+0.69%) |
Jul 25, 2016 | 19.46 | 19.47 | 19.33 | 19.44 | 37,852 | +0.04(+0.21%) |
Jul 22, 2016 | 19.32 | 19.40 | 19.30 | 19.40 | 40,940 | +0.05(+0.28%) |
Jul 21, 2016 | 19.28 | 19.40 | 19.28 | 19.34 | 41,124 | +0.02(+0.13%) |
Jul 20, 2016 | 19.22 | 19.32 | 19.18 | 19.32 | 50,871 | +0.21(+1.13%) |
Jul 19, 2016 | 19.04 | 19.15 | 19.04 | 19.11 | 67,808 | -0.05(-0.26%) |
Jul 18, 2016 | 19.15 | 19.23 | 19.11 | 19.16 | 53,299 | -0.02(-0.13%) |
Jul 15, 2016 | 19.07 | 19.25 | 19.07 | 19.18 | 129,863 | -0.14(-0.72%) |
Jul 14, 2016 | 19.37 | 19.37 | 19.27 | 19.32 | 53,435 | -0.02(-0.10%) |
Jul 13, 2016 | 19.27 | 19.44 | 19.18 | 19.34 | 42,199 | +0.17(+0.89%) |
Jul 12, 2016 | 19.35 | 19.35 | 19.16 | 19.17 | 49,592 | -0.07(-0.36%) |
Jul 11, 2016 | 19.06 | 19.28 | 19.06 | 19.24 | 29,508 | +0.31(+1.64%) |
Jul 08, 2016 | 18.94 | 18.82 | 18.93 | 53,425 | +0.11(+0.58%) | |
Jul 07, 2016 | 18.80 | 18.92 | 18.71 | 18.82 | 79,668 | +0.02(+0.08%) |
Jul 05, 2016 | 19.00 | 19.01 | 18.77 | 18.80 | 55,921 | -0.48(-2.51%) |
Jul 01, 2016 | 19.29 | 19.29 | 19.29 | 0 | +0.24(+1.26%) | |
Jun 30, 2016 | 18.66 | 19.11 | 18.64 | 19.05 | 65,924 | +0.96(+5.31%) |
Jun 29, 2016 | 18.12 | 18.16 | 18.03 | 18.09 | 212,060 | +0.37(+2.09%) |
Jun 28, 2016 | 17.95 | 18.00 | 17.65 | 17.72 | 437,253 | -0.09(-0.51%) |
Jun 27, 2016 | 17.86 | 17.86 | 17.45 | 17.81 | 129,516 | -0.21(-1.14%) |
Jun 24, 2016 | 17.76 | 18.13 | 17.76 | 18.02 | 122,903 | -1.22(-6.37%) |
Jun 23, 2016 | 19.10 | 19.24 | 19.00 | 19.24 | 70,469 | +0.41(+2.18%) |
Jun 22, 2016 | 18.86 | 18.98 | 18.72 | 18.83 | 56,094 | +0.16(+0.86%) |
Jun 21, 2016 | 18.66 | 18.77 | 18.59 | 18.67 | 41,752 | -0.03(-0.16%) |
Jun 20, 2016 | 18.61 | 18.83 | 18.61 | 18.70 | 55,881 | +0.45(+2.47%) |
Jun 17, 2016 | 18.23 | 18.31 | 18.10 | 18.25 | 60,900 | -0.15(-0.82%) |
Jun 16, 2016 | 18.07 | 18.40 | 18.04 | 18.40 | 74,521 | -0.03(-0.16%) |
Jun 15, 2016 | 18.50 | 18.57 | 18.32 | 18.43 | 88,748 | +0.10(+0.55%) |
Jun 14, 2016 | 18.38 | 18.41 | 18.30 | 18.33 | 41,759 | -0.21(-1.13%) |
Jun 13, 2016 | 18.51 | 18.71 | 18.40 | 18.54 | 66,372 | -0.20(-1.07%) |
Jun 10, 2016 | 18.75 | 18.88 | 18.62 | 18.74 | 120,398 | -0.63(-3.25%) |
Jun 09, 2016 | 19.43 | 19.43 | 19.31 | 19.37 | 50,339 | -0.35(-1.77%) |
Jun 08, 2016 | 19.67 | 19.73 | 19.60 | 19.72 | 41,962 | +0.11(+0.56%) |
Jun 07, 2016 | 19.67 | 19.70 | 19.60 | 19.61 | 51,833 | -0.04(-0.20%) |
Jun 06, 2016 | 19.58 | 19.70 | 19.58 | 19.65 | 38,821 | +0.00(+0.03%) |
Jun 03, 2016 | 19.45 | 19.66 | 19.45 | 19.64 | 40,553 | +0.16(+0.80%) |
Jun 02, 2016 | 19.41 | 19.53 | 19.41 | 19.49 | 77,720 | +0.05(+0.26%) |