Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.83 | 18.06 | 17.45 | 17.51 | 4,148,932 | -0.43(-2.40%) |
Aug 30, 2016 | 18.53 | 18.78 | 17.87 | 17.95 | 2,582,386 | -0.45(-2.44%) |
Aug 29, 2016 | 18.39 | 18.66 | 18.29 | 18.39 | 2,432,147 | -0.08(-0.44%) |
Aug 26, 2016 | 18.74 | 18.94 | 18.22 | 18.48 | 3,870,879 | -0.17(-0.92%) |
Aug 25, 2016 | 18.68 | 18.93 | 18.49 | 18.65 | 2,752,488 | -0.05(-0.29%) |
Aug 24, 2016 | 18.59 | 18.89 | 18.53 | 18.70 | 3,694,345 | -0.02(-0.10%) |
Aug 23, 2016 | 18.72 | 18.89 | 18.41 | 18.72 | 3,202,706 | +0.14(+0.77%) |
Aug 22, 2016 | 18.81 | 18.81 | 18.38 | 18.57 | 3,632,455 | -0.49(-2.59%) |
Aug 19, 2016 | 18.87 | 19.13 | 18.55 | 19.07 | 3,643,529 | +0.04(+0.24%) |
Aug 18, 2016 | 18.04 | 19.14 | 17.96 | 19.02 | 5,782,063 | +1.09(+6.06%) |
Aug 17, 2016 | 18.12 | 18.45 | 17.76 | 17.94 | 3,367,476 | -0.31(-1.67%) |
Aug 16, 2016 | 18.32 | 18.52 | 18.06 | 18.24 | 3,282,442 | +0.19(+1.05%) |
Aug 15, 2016 | 17.64 | 18.25 | 17.61 | 18.05 | 2,902,736 | +0.58(+3.34%) |
Aug 12, 2016 | 17.71 | 17.81 | 17.26 | 17.47 | 2,547,550 | -0.12(-0.66%) |
Aug 11, 2016 | 17.69 | 17.83 | 17.46 | 17.59 | 3,419,514 | +0.03(+0.15%) |
Aug 10, 2016 | 17.84 | 17.98 | 17.50 | 17.56 | 3,630,166 | -0.31(-1.71%) |
Aug 09, 2016 | 18.37 | 18.41 | 17.60 | 17.86 | 3,840,613 | -0.46(-2.50%) |
Aug 08, 2016 | 17.99 | 18.52 | 17.99 | 18.32 | 2,852,485 | +0.52(+2.93%) |
Aug 05, 2016 | 17.29 | 17.91 | 17.23 | 17.80 | 3,033,242 | +0.44(+2.54%) |
Aug 04, 2016 | 17.37 | 17.69 | 17.01 | 17.36 | 2,979,313 | -0.04(-0.26%) |
Aug 03, 2016 | 16.89 | 17.59 | 16.79 | 17.41 | 3,701,978 | +0.52(+3.09%) |
Aug 02, 2016 | 17.10 | 17.47 | 16.48 | 16.88 | 5,174,344 | +0.01(+0.05%) |
Aug 01, 2016 | 17.24 | 17.31 | 16.57 | 16.88 | 5,026,156 | -0.55(-3.15%) |
Jul 29, 2016 | 17.07 | 17.52 | 15.82 | 17.42 | 4,750,960 | +0.12(+0.67%) |
Jul 28, 2016 | 17.63 | 18.08 | 16.84 | 17.31 | 7,957,531 | -0.34(-1.93%) |
Jul 27, 2016 | 18.27 | 18.48 | 17.51 | 17.65 | 6,075,422 | -0.51(-2.82%) |
Jul 26, 2016 | 17.67 | 18.17 | 17.53 | 18.16 | 4,044,567 | +0.34(+1.92%) |
Jul 25, 2016 | 18.31 | 18.42 | 17.76 | 17.82 | 5,695,110 | -0.68(-3.69%) |
Jul 22, 2016 | 18.21 | 18.52 | 17.96 | 18.50 | 4,229,917 | +0.40(+2.18%) |
Jul 21, 2016 | 18.40 | 18.75 | 18.05 | 18.11 | 5,403,705 | -0.26(-1.42%) |
Jul 20, 2016 | 18.30 | 18.76 | 18.02 | 18.37 | 6,065,036 | -0.15(-0.83%) |
Jul 19, 2016 | 18.88 | 18.99 | 18.17 | 18.52 | 4,252,746 | -0.47(-2.46%) |
Jul 18, 2016 | 18.97 | 19.01 | 18.66 | 18.99 | 3,433,627 | -0.11(-0.56%) |
Jul 15, 2016 | 19.02 | 19.15 | 18.85 | 19.10 | 5,389,885 | +0.16(+0.85%) |
Jul 14, 2016 | 19.14 | 19.45 | 18.93 | 18.93 | 2,812,484 | +0.07(+0.38%) |
Jul 13, 2016 | 19.45 | 19.55 | 18.77 | 18.86 | 3,998,671 | -0.61(-3.14%) |
Jul 12, 2016 | 19.04 | 19.57 | 18.85 | 19.47 | 6,432,336 | +0.87(+4.69%) |
Jul 11, 2016 | 19.29 | 19.43 | 18.48 | 18.60 | 4,685,095 | -0.35(-1.85%) |
Jul 08, 2016 | 18.71 | 19.14 | 18.35 | 18.95 | 3,450,768 | +0.60(+3.28%) |
Jul 07, 2016 | 18.64 | 19.22 | 18.06 | 18.35 | 4,748,451 | -0.13(-0.73%) |
Jul 05, 2016 | 19.12 | 19.27 | 18.29 | 18.48 | 3,082,269 | -1.01(-5.16%) |
Jul 01, 2016 | 19.15 | 19.49 | 19.49 | 19.49 | 3,257,168 | +0.33(+1.74%) |
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,144,105 | +0.45(+2.40%) |
Jun 29, 2016 | 18.49 | 19.03 | 18.16 | 18.71 | 5,103,529 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,673,754 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.35 | 17.37 | 4,373,887 | -0.97(-5.29%) |
Jun 24, 2016 | 18.41 | 18.91 | 18.24 | 18.34 | 5,674,278 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.48 | 19.19 | 19.42 | 2,481,328 | +0.44(+2.32%) |
Jun 22, 2016 | 19.14 | 19.37 | 18.96 | 18.98 | 3,636,297 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.33 | 18.96 | 4,172,021 | +0.46(+2.48%) |
Jun 20, 2016 | 19.20 | 19.43 | 18.49 | 18.50 | 4,429,571 | -0.34(-1.81%) |
Jun 17, 2016 | 18.67 | 19.20 | 18.48 | 18.84 | 4,826,361 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.48 | 4,424,825 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,364,469 | +0.15(+0.81%) |
Jun 14, 2016 | 18.59 | 18.89 | 18.38 | 18.74 | 3,893,457 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.05 | 18.56 | 18.70 | 3,296,664 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.40 | 18.86 | 18.93 | 3,286,433 | -0.58(-2.95%) |
Jun 09, 2016 | 19.10 | 19.56 | 18.74 | 19.51 | 4,107,200 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.01 | 19.37 | 4,770,652 | +0.06(+0.33%) |
Jun 07, 2016 | 18.23 | 19.45 | 18.23 | 19.31 | 6,273,323 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.15 | 16.62 | 18.13 | 6,433,650 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.03 | 16.40 | 3,417,417 | +0.28(+1.73%) |
Jun 02, 2016 | 16.11 | 16.18 | 15.82 | 16.12 | 3,601,318 | -0.23(-1.43%) |