Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.13 | 18.20 | 17.90 | 18.11 | 2,210,014 | -0.07(-0.40%) |
Aug 30, 2016 | 18.30 | 18.30 | 18.00 | 18.18 | 828,516 | -0.06(-0.34%) |
Aug 29, 2016 | 18.11 | 18.32 | 18.07 | 18.25 | 859,454 | +0.19(+1.03%) |
Aug 26, 2016 | 18.38 | 18.50 | 17.94 | 18.06 | 1,057,859 | -0.30(-1.66%) |
Aug 25, 2016 | 18.25 | 18.41 | 18.23 | 18.37 | 782,400 | +0.10(+0.57%) |
Aug 24, 2016 | 18.33 | 18.38 | 18.10 | 18.26 | 955,387 | -0.07(-0.37%) |
Aug 23, 2016 | 18.30 | 18.38 | 18.21 | 18.33 | 895,766 | +0.12(+0.68%) |
Aug 22, 2016 | 18.10 | 18.24 | 18.07 | 18.21 | 814,295 | +0.16(+0.89%) |
Aug 19, 2016 | 18.13 | 18.24 | 17.91 | 18.05 | 1,154,131 | -0.09(-0.48%) |
Aug 18, 2016 | 18.24 | 18.30 | 18.06 | 18.13 | 1,068,141 | -0.09(-0.48%) |
Aug 17, 2016 | 18.06 | 18.23 | 17.92 | 18.22 | 988,493 | +0.24(+1.35%) |
Aug 16, 2016 | 18.12 | 18.14 | 17.91 | 17.98 | 765,357 | -0.22(-1.22%) |
Aug 15, 2016 | 18.39 | 18.46 | 18.18 | 18.20 | 921,890 | -0.16(-0.84%) |
Aug 12, 2016 | 18.23 | 18.64 | 18.23 | 18.36 | 1,184,723 | +0.20(+1.10%) |
Aug 11, 2016 | 18.45 | 18.45 | 18.05 | 18.16 | 1,015,195 | -0.26(-1.39%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.29 | 18.41 | 1,326,374 | +0.05(+0.28%) |
Aug 09, 2016 | 18.15 | 18.37 | 17.99 | 18.36 | 1,104,295 | +0.22(+1.19%) |
Aug 08, 2016 | 18.13 | 18.28 | 18.00 | 18.15 | 829,646 | +0.02(+0.08%) |
Aug 05, 2016 | 18.31 | 18.31 | 18.09 | 18.13 | 1,202,762 | -0.16(-0.90%) |
Aug 04, 2016 | 18.48 | 18.75 | 17.97 | 18.29 | 1,922,479 | +0.31(+1.74%) |
Aug 03, 2016 | 18.21 | 18.22 | 17.96 | 17.98 | 1,568,565 | -0.27(-1.46%) |
Aug 02, 2016 | 18.57 | 18.67 | 18.23 | 18.25 | 1,204,659 | -0.45(-2.41%) |
Aug 01, 2016 | 18.49 | 18.70 | 18.44 | 18.70 | 986,915 | +0.17(+0.94%) |
Jul 29, 2016 | 18.36 | 18.70 | 18.36 | 18.52 | 3,168,424 | +0.12(+0.64%) |
Jul 28, 2016 | 18.08 | 18.45 | 18.02 | 18.41 | 1,495,321 | +0.28(+1.55%) |
Jul 27, 2016 | 18.21 | 18.23 | 18.01 | 18.12 | 1,042,937 | -0.08(-0.45%) |
Jul 26, 2016 | 18.28 | 18.32 | 18.12 | 18.21 | 1,546,144 | -0.07(-0.39%) |
Jul 25, 2016 | 18.32 | 18.39 | 18.19 | 18.28 | 1,261,688 | -0.04(-0.22%) |
Jul 22, 2016 | 18.22 | 18.50 | 18.22 | 18.32 | 1,247,457 | +0.10(+0.53%) |
Jul 21, 2016 | 18.10 | 18.23 | 18.00 | 18.22 | 1,280,443 | +0.07(+0.37%) |
Jul 20, 2016 | 18.08 | 18.21 | 18.06 | 18.16 | 710,622 | +0.08(+0.45%) |
Jul 19, 2016 | 18.05 | 18.08 | 18.00 | 18.07 | 1,238,755 | +0.07(+0.37%) |
Jul 18, 2016 | 17.96 | 18.05 | 17.95 | 18.01 | 1,115,957 | +0.10(+0.57%) |
Jul 15, 2016 | 17.92 | 17.93 | 17.72 | 17.90 | 1,603,827 | -0.02(-0.11%) |
Jul 14, 2016 | 18.05 | 18.10 | 17.88 | 17.92 | 1,038,900 | -0.24(-1.30%) |
Jul 13, 2016 | 18.21 | 18.25 | 18.04 | 18.16 | 1,257,020 | +0.03(+0.17%) |
Jul 12, 2016 | 18.34 | 18.38 | 18.07 | 18.13 | 1,201,612 | -0.23(-1.26%) |
Jul 11, 2016 | 18.28 | 18.44 | 18.05 | 18.36 | 1,599,261 | +0.09(+0.50%) |
Jul 08, 2016 | 18.06 | 18.27 | 18.01 | 18.27 | 2,858,849 | +0.30(+1.65%) |
Jul 07, 2016 | 18.07 | 18.07 | 17.77 | 17.97 | 2,240,919 | -0.18(-1.02%) |
Jul 06, 2016 | 18.29 | 18.40 | 18.09 | 18.16 | 1,805,712 | -0.19(-1.06%) |
Jul 05, 2016 | 18.26 | 18.40 | 18.16 | 18.35 | 1,773,418 | +0.16(+0.90%) |
Jul 01, 2016 | 18.07 | 18.19 | 18.19 | 18.19 | 4,063,356 | +0.26(+1.46%) |
Jun 30, 2016 | 17.51 | 17.93 | 17.37 | 17.92 | 3,953,382 | +0.47(+2.67%) |
Jun 29, 2016 | 17.13 | 17.80 | 17.10 | 17.46 | 17,419,050 | -0.44(-2.46%) |
Jun 28, 2016 | 17.70 | 17.92 | 17.50 | 17.90 | 1,512,680 | +0.24(+1.33%) |
Jun 27, 2016 | 17.30 | 17.71 | 17.21 | 17.66 | 1,561,124 | +0.34(+1.95%) |
Jun 24, 2016 | 16.98 | 17.56 | 16.82 | 17.33 | 2,894,015 | +0.10(+0.60%) |
Jun 23, 2016 | 17.03 | 17.22 | 17.03 | 17.22 | 948,546 | +0.18(+1.08%) |
Jun 22, 2016 | 17.07 | 17.13 | 16.96 | 17.04 | 1,319,724 | -0.20(-1.16%) |
Jun 21, 2016 | 17.13 | 17.35 | 17.06 | 17.24 | 1,276,880 | +0.13(+0.75%) |
Jun 20, 2016 | 17.32 | 17.43 | 17.07 | 17.11 | 1,269,627 | -0.15(-0.89%) |
Jun 17, 2016 | 17.18 | 17.27 | 17.05 | 17.26 | 3,146,265 | -0.02(-0.12%) |
Jun 16, 2016 | 17.12 | 17.29 | 17.12 | 17.28 | 819,782 | +0.06(+0.33%) |
Jun 15, 2016 | 17.14 | 17.30 | 17.13 | 17.23 | 870,758 | +0.09(+0.51%) |
Jun 14, 2016 | 17.23 | 17.25 | 17.09 | 17.14 | 910,075 | -0.07(-0.39%) |
Jun 13, 2016 | 17.22 | 17.40 | 17.17 | 17.21 | 1,217,927 | +0.01(+0.03%) |
Jun 10, 2016 | 17.10 | 17.29 | 17.10 | 17.20 | 1,212,532 | +0.03(+0.15%) |
Jun 09, 2016 | 16.96 | 17.26 | 16.93 | 17.18 | 1,902,968 | +0.21(+1.24%) |
Jun 08, 2016 | 16.83 | 16.99 | 16.82 | 16.97 | 1,297,939 | +0.14(+0.82%) |
Jun 07, 2016 | 16.69 | 16.87 | 16.65 | 16.83 | 898,195 | +0.20(+1.20%) |
Jun 06, 2016 | 16.78 | 16.84 | 16.56 | 16.63 | 1,026,616 | -0.14(-0.82%) |
Jun 03, 2016 | 16.67 | 16.83 | 16.56 | 16.77 | 1,270,482 | +0.24(+1.43%) |
Jun 02, 2016 | 16.39 | 16.53 | 16.29 | 16.53 | 1,230,506 | +0.09(+0.53%) |