Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.60 | 18.61 | 18.30 | 18.55 | 1,463,462 | -0.02(-0.10%) |
Aug 30, 2016 | 18.69 | 18.79 | 18.49 | 18.57 | 948,588 | -0.18(-0.96%) |
Aug 29, 2016 | 18.90 | 18.98 | 18.71 | 18.75 | 794,832 | -0.20(-1.05%) |
Aug 26, 2016 | 18.97 | 19.13 | 18.74 | 18.95 | 1,085,644 | -0.03(-0.15%) |
Aug 25, 2016 | 19.04 | 19.04 | 18.85 | 18.98 | 794,521 | -0.09(-0.45%) |
Aug 24, 2016 | 19.22 | 19.38 | 19.03 | 19.06 | 986,053 | -0.21(-1.09%) |
Aug 23, 2016 | 18.92 | 19.35 | 18.92 | 19.27 | 989,298 | +0.48(+2.53%) |
Aug 22, 2016 | 18.83 | 18.83 | 18.58 | 18.80 | 541,237 | -0.04(-0.20%) |
Aug 19, 2016 | 18.71 | 18.85 | 18.60 | 18.83 | 867,101 | +0.10(+0.56%) |
Aug 18, 2016 | 18.57 | 18.73 | 18.43 | 18.73 | 552,745 | +0.11(+0.61%) |
Aug 17, 2016 | 18.66 | 18.69 | 18.32 | 18.62 | 1,009,740 | +0.00(+0.00%) |
Aug 16, 2016 | 18.70 | 18.82 | 18.45 | 18.62 | 1,261,405 | -0.16(-0.86%) |
Aug 15, 2016 | 18.98 | 19.17 | 18.77 | 18.78 | 1,687,348 | -0.08(-0.40%) |
Aug 12, 2016 | 19.03 | 19.11 | 18.76 | 18.85 | 936,624 | -0.17(-0.90%) |
Aug 11, 2016 | 18.48 | 19.08 | 18.34 | 19.03 | 2,600,540 | +0.58(+3.15%) |
Aug 10, 2016 | 18.49 | 18.60 | 18.26 | 18.44 | 1,518,460 | +0.01(+0.05%) |
Aug 09, 2016 | 17.86 | 18.54 | 17.76 | 18.44 | 1,730,567 | +0.51(+2.87%) |
Aug 08, 2016 | 17.86 | 17.98 | 17.75 | 17.92 | 1,046,576 | +0.09(+0.48%) |
Aug 05, 2016 | 17.55 | 17.98 | 17.46 | 17.84 | 1,373,285 | +0.33(+1.90%) |
Aug 04, 2016 | 17.96 | 18.59 | 17.12 | 17.50 | 4,135,083 | -0.56(-3.11%) |
Aug 03, 2016 | 18.06 | 18.26 | 17.86 | 18.06 | 1,586,258 | -0.07(-0.37%) |
Aug 02, 2016 | 18.48 | 18.55 | 17.98 | 18.13 | 1,054,960 | -0.36(-1.95%) |
Aug 01, 2016 | 18.64 | 18.73 | 18.38 | 18.49 | 679,050 | -0.16(-0.87%) |
Jul 29, 2016 | 18.69 | 18.77 | 18.48 | 18.65 | 1,271,309 | -0.09(-0.46%) |
Jul 28, 2016 | 18.27 | 18.78 | 18.23 | 18.74 | 991,854 | +0.49(+2.71%) |
Jul 27, 2016 | 18.25 | 18.29 | 18.03 | 18.25 | 744,277 | +0.08(+0.42%) |
Jul 26, 2016 | 17.87 | 18.24 | 17.84 | 18.17 | 1,975,909 | +0.36(+2.03%) |
Jul 25, 2016 | 18.00 | 18.10 | 17.76 | 17.81 | 1,451,525 | -0.19(-1.06%) |
Jul 22, 2016 | 17.77 | 18.01 | 17.67 | 18.00 | 1,314,050 | +0.06(+0.32%) |
Jul 21, 2016 | 18.19 | 18.25 | 17.84 | 17.94 | 874,416 | -0.29(-1.62%) |
Jul 20, 2016 | 17.99 | 18.29 | 17.78 | 18.24 | 939,225 | +0.29(+1.59%) |
Jul 19, 2016 | 18.27 | 18.27 | 17.92 | 17.95 | 790,471 | -0.36(-1.97%) |
Jul 18, 2016 | 18.22 | 18.40 | 18.06 | 18.31 | 1,075,091 | +0.07(+0.37%) |
Jul 15, 2016 | 18.27 | 18.35 | 18.16 | 18.25 | 655,229 | +0.01(+0.05%) |
Jul 14, 2016 | 18.22 | 18.39 | 18.05 | 18.24 | 881,076 | +0.08(+0.42%) |
Jul 13, 2016 | 18.04 | 18.20 | 17.89 | 18.16 | 697,942 | +0.15(+0.85%) |
Jul 12, 2016 | 17.99 | 18.07 | 17.86 | 18.01 | 514,548 | +0.20(+1.12%) |
Jul 11, 2016 | 17.95 | 18.06 | 17.74 | 17.81 | 1,078,269 | -0.02(-0.11%) |
Jul 08, 2016 | 17.50 | 17.79 | 17.40 | 17.83 | 2,212,450 | +0.43(+2.46%) |
Jul 07, 2016 | 17.41 | 17.70 | 17.25 | 17.40 | 986,721 | +0.05(+0.27%) |
Jul 06, 2016 | 17.11 | 17.37 | 16.96 | 17.35 | 859,521 | +0.10(+0.61%) |
Jul 05, 2016 | 17.27 | 17.35 | 16.92 | 17.25 | 1,092,243 | -0.16(-0.93%) |
Jul 01, 2016 | 17.52 | 17.41 | 17.41 | 17.41 | 1,084,879 | -0.10(-0.54%) |
Jun 30, 2016 | 17.48 | 17.51 | 17.08 | 17.50 | 836,471 | +0.13(+0.77%) |
Jun 29, 2016 | 17.27 | 17.44 | 17.18 | 17.37 | 1,156,817 | +0.29(+1.73%) |
Jun 28, 2016 | 16.85 | 17.08 | 16.81 | 17.08 | 1,284,474 | +0.48(+2.87%) |
Jun 27, 2016 | 17.09 | 17.18 | 16.53 | 16.60 | 2,064,473 | -0.77(-4.44%) |
Jun 24, 2016 | 17.32 | 17.63 | 17.20 | 17.37 | 3,383,598 | -0.77(-4.25%) |
Jun 23, 2016 | 18.05 | 18.16 | 17.86 | 18.14 | 1,266,909 | +0.29(+1.65%) |
Jun 22, 2016 | 18.22 | 18.36 | 17.84 | 17.85 | 704,932 | -0.40(-2.19%) |
Jun 21, 2016 | 17.96 | 18.26 | 17.83 | 18.25 | 1,684,675 | +0.31(+1.75%) |
Jun 20, 2016 | 18.07 | 18.17 | 17.87 | 17.93 | 1,288,182 | +0.15(+0.86%) |
Jun 17, 2016 | 17.52 | 17.79 | 17.44 | 17.78 | 1,270,090 | +0.32(+1.85%) |
Jun 16, 2016 | 17.51 | 17.51 | 17.26 | 17.46 | 793,064 | -0.24(-1.34%) |
Jun 15, 2016 | 17.68 | 17.87 | 17.64 | 17.69 | 986,123 | +0.00(+0.00%) |
Jun 14, 2016 | 17.51 | 17.75 | 17.42 | 17.69 | 896,186 | +0.12(+0.70%) |
Jun 13, 2016 | 17.81 | 17.95 | 17.53 | 17.57 | 868,824 | -0.35(-1.96%) |
Jun 10, 2016 | 18.02 | 18.14 | 17.85 | 17.92 | 711,294 | -0.34(-1.87%) |
Jun 09, 2016 | 18.38 | 18.46 | 18.24 | 18.26 | 1,152,160 | -0.20(-1.08%) |
Jun 08, 2016 | 18.42 | 18.59 | 18.24 | 18.46 | 1,247,898 | +0.05(+0.26%) |
Jun 07, 2016 | 18.49 | 18.71 | 18.40 | 18.42 | 1,519,351 | +0.04(+0.21%) |
Jun 06, 2016 | 18.49 | 18.50 | 18.17 | 18.38 | 1,075,747 | -0.15(-0.82%) |
Jun 03, 2016 | 18.61 | 18.61 | 18.22 | 18.53 | 1,101,640 | -0.22(-1.17%) |
Jun 02, 2016 | 18.47 | 18.85 | 18.42 | 18.75 | 1,407,444 | +0.28(+1.49%) |