Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.93 | 19.08 | 18.60 | 18.80 | 2,267,335 | -0.21(-1.10%) |
Aug 30, 2016 | 18.84 | 19.27 | 18.81 | 19.01 | 4,041,093 | +0.17(+0.90%) |
Aug 29, 2016 | 19.36 | 19.72 | 18.79 | 18.84 | 3,773,934 | -0.59(-3.04%) |
Aug 26, 2016 | 19.17 | 19.52 | 19.05 | 19.43 | 5,596,262 | +0.25(+1.30%) |
Aug 25, 2016 | 20.30 | 20.66 | 18.99 | 19.18 | 6,604,419 | -0.91(-4.53%) |
Aug 24, 2016 | 22.31 | 22.77 | 19.88 | 20.09 | 7,854,556 | -2.30(-10.27%) |
Aug 23, 2016 | 22.73 | 22.78 | 22.20 | 22.39 | 2,856,582 | -0.15(-0.67%) |
Aug 22, 2016 | 22.82 | 23.08 | 22.38 | 22.54 | 3,653,375 | -0.28(-1.23%) |
Aug 19, 2016 | 23.05 | 23.24 | 22.64 | 22.82 | 3,385,728 | -0.34(-1.47%) |
Aug 18, 2016 | 22.60 | 23.22 | 22.30 | 23.16 | 2,956,768 | +0.55(+2.43%) |
Aug 17, 2016 | 23.12 | 23.12 | 22.06 | 22.61 | 3,787,083 | -0.22(-0.96%) |
Aug 16, 2016 | 23.02 | 23.11 | 22.73 | 22.83 | 3,235,276 | -0.28(-1.21%) |
Aug 15, 2016 | 23.30 | 23.44 | 22.78 | 23.11 | 2,957,439 | -0.08(-0.34%) |
Aug 12, 2016 | 23.00 | 23.21 | 22.75 | 23.19 | 3,086,840 | +0.11(+0.48%) |
Aug 11, 2016 | 22.28 | 23.23 | 22.02 | 23.08 | 4,722,320 | +0.70(+3.13%) |
Aug 10, 2016 | 22.52 | 22.80 | 21.86 | 22.38 | 5,425,237 | -0.22(-0.97%) |
Aug 09, 2016 | 21.07 | 22.74 | 20.92 | 22.60 | 8,244,621 | +1.64(+7.82%) |
Aug 08, 2016 | 22.00 | 22.39 | 20.85 | 20.96 | 12,078,701 | +0.86(+4.28%) |
Aug 05, 2016 | 19.61 | 20.12 | 19.35 | 20.10 | 4,801,396 | +0.64(+3.29%) |
Aug 04, 2016 | 19.77 | 20.09 | 19.33 | 19.46 | 4,882,048 | -0.30(-1.52%) |
Aug 03, 2016 | 19.33 | 19.78 | 19.09 | 19.76 | 3,665,300 | +0.33(+1.70%) |
Aug 02, 2016 | 20.00 | 20.03 | 18.97 | 19.43 | 6,731,447 | +0.54(+2.86%) |
Aug 01, 2016 | 19.38 | 19.89 | 17.38 | 18.89 | 9,363,416 | -0.40(-2.07%) |
Jul 29, 2016 | 19.56 | 19.86 | 19.24 | 19.29 | 2,500,542 | -0.33(-1.68%) |
Jul 28, 2016 | 19.93 | 19.96 | 19.36 | 19.62 | 1,974,544 | -0.23(-1.16%) |
Jul 27, 2016 | 19.12 | 19.98 | 19.12 | 19.85 | 2,869,400 | +0.75(+3.93%) |
Jul 26, 2016 | 18.64 | 19.11 | 18.41 | 19.10 | 1,811,817 | +0.37(+1.98%) |
Jul 25, 2016 | 18.83 | 19.01 | 18.43 | 18.73 | 3,031,308 | -0.13(-0.69%) |
Jul 22, 2016 | 19.19 | 19.19 | 18.73 | 18.86 | 1,902,007 | -0.21(-1.10%) |
Jul 21, 2016 | 19.26 | 19.59 | 18.70 | 19.07 | 2,805,899 | -0.09(-0.47%) |
Jul 20, 2016 | 18.79 | 19.20 | 18.30 | 19.16 | 3,248,279 | +0.49(+2.62%) |
Jul 19, 2016 | 18.95 | 19.20 | 18.55 | 18.67 | 2,202,459 | -0.35(-1.84%) |
Jul 18, 2016 | 19.00 | 19.19 | 18.85 | 19.02 | 1,875,521 | -0.10(-0.52%) |
Jul 15, 2016 | 18.83 | 19.25 | 18.75 | 19.12 | 2,775,735 | +0.43(+2.30%) |
Jul 14, 2016 | 18.70 | 18.74 | 18.05 | 18.69 | 2,739,012 | +0.34(+1.85%) |
Jul 13, 2016 | 19.10 | 19.38 | 18.32 | 18.35 | 3,883,567 | -0.54(-2.86%) |
Jul 12, 2016 | 19.34 | 19.38 | 18.85 | 18.89 | 4,354,377 | -0.23(-1.20%) |
Jul 11, 2016 | 19.20 | 19.41 | 18.84 | 19.12 | 5,117,595 | +0.41(+2.19%) |
Jul 08, 2016 | 18.38 | 18.80 | 18.19 | 18.71 | 3,345,479 | +0.52(+2.86%) |
Jul 07, 2016 | 17.87 | 18.21 | 17.67 | 18.19 | 4,161,947 | +1.47(+8.79%) |
Jul 05, 2016 | 16.71 | 16.84 | 16.18 | 16.72 | 2,837,868 | -0.10(-0.59%) |
Jul 01, 2016 | 16.39 | 16.82 | 16.82 | 16.82 | 2,732,500 | +0.35(+2.13%) |
Jun 30, 2016 | 16.94 | 17.00 | 16.25 | 16.47 | 3,701,670 | -0.28(-1.67%) |
Jun 29, 2016 | 15.95 | 16.93 | 15.83 | 16.75 | 3,700,512 | +1.08(+6.89%) |
Jun 28, 2016 | 15.56 | 15.96 | 15.27 | 15.67 | 3,954,812 | +0.64(+4.26%) |
Jun 27, 2016 | 16.03 | 16.19 | 14.77 | 15.03 | 5,641,533 | -1.22(-7.51%) |
Jun 24, 2016 | 16.64 | 17.37 | 16.00 | 16.25 | 23,493,360 | -1.19(-6.82%) |
Jun 23, 2016 | 17.04 | 17.45 | 16.91 | 17.44 | 3,903,538 | +0.66(+3.90%) |
Jun 22, 2016 | 16.74 | 17.34 | 16.60 | 16.79 | 2,870,466 | +0.05(+0.27%) |
Jun 21, 2016 | 16.80 | 16.99 | 16.32 | 16.74 | 2,753,473 | -0.06(-0.36%) |
Jun 20, 2016 | 16.87 | 17.16 | 16.38 | 16.80 | 3,746,688 | +0.24(+1.45%) |
Jun 17, 2016 | 17.45 | 17.46 | 16.51 | 16.56 | 3,777,370 | -0.87(-4.99%) |
Jun 16, 2016 | 17.29 | 17.47 | 16.83 | 17.43 | 2,115,816 | -0.02(-0.11%) |
Jun 15, 2016 | 17.80 | 17.89 | 17.41 | 17.45 | 2,148,613 | -0.18(-1.02%) |
Jun 14, 2016 | 17.35 | 17.93 | 17.08 | 17.63 | 2,451,955 | +0.26(+1.50%) |
Jun 13, 2016 | 17.87 | 18.26 | 17.32 | 17.37 | 2,489,583 | -0.51(-2.85%) |
Jun 10, 2016 | 18.24 | 18.27 | 17.75 | 17.88 | 2,587,579 | -0.65(-3.51%) |
Jun 09, 2016 | 18.36 | 18.88 | 18.23 | 18.53 | 2,718,852 | -0.01(-0.05%) |
Jun 08, 2016 | 18.53 | 18.78 | 18.20 | 18.54 | 2,235,377 | +0.08(+0.43%) |
Jun 07, 2016 | 18.29 | 18.62 | 18.04 | 18.46 | 3,082,343 | -0.36(-1.91%) |
Jun 06, 2016 | 18.33 | 18.82 | 17.81 | 18.82 | 5,414,156 | +1.01(+5.67%) |
Jun 03, 2016 | 17.70 | 18.00 | 17.23 | 17.81 | 3,052,158 | -0.08(-0.45%) |
Jun 02, 2016 | 17.43 | 18.14 | 17.36 | 17.89 | 4,744,528 | +0.39(+2.23%) |