Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.87 | 18.89 | 18.23 | 18.47 | 350,429 | -0.51(-2.69%) |
Aug 30, 2016 | 18.94 | 19.34 | 18.87 | 18.98 | 247,222 | -0.03(-0.16%) |
Aug 29, 2016 | 19.30 | 19.30 | 18.70 | 19.01 | 542,245 | -0.28(-1.45%) |
Aug 26, 2016 | 19.13 | 19.45 | 18.84 | 19.29 | 478,497 | +0.17(+0.89%) |
Aug 25, 2016 | 19.68 | 19.74 | 18.88 | 19.12 | 655,568 | -0.76(-3.82%) |
Aug 24, 2016 | 20.53 | 20.53 | 19.72 | 19.88 | 570,666 | -0.70(-3.40%) |
Aug 23, 2016 | 21.05 | 21.05 | 20.53 | 20.58 | 257,274 | -0.35(-1.67%) |
Aug 22, 2016 | 21.15 | 21.15 | 20.67 | 20.93 | 269,248 | -0.18(-0.85%) |
Aug 19, 2016 | 21.20 | 21.23 | 20.52 | 21.11 | 339,093 | -0.19(-0.89%) |
Aug 18, 2016 | 21.05 | 21.42 | 20.92 | 21.30 | 229,369 | +0.24(+1.14%) |
Aug 17, 2016 | 20.96 | 21.11 | 20.75 | 21.06 | 232,795 | +0.11(+0.53%) |
Aug 16, 2016 | 20.94 | 21.12 | 20.81 | 20.95 | 257,372 | -0.02(-0.10%) |
Aug 15, 2016 | 20.90 | 21.08 | 20.80 | 20.97 | 314,587 | +0.10(+0.48%) |
Aug 12, 2016 | 20.91 | 21.00 | 20.80 | 20.87 | 354,019 | -0.04(-0.19%) |
Aug 11, 2016 | 21.02 | 21.22 | 20.87 | 20.91 | 457,812 | +0.14(+0.67%) |
Aug 10, 2016 | 21.30 | 21.31 | 20.64 | 20.77 | 360,163 | -0.42(-1.98%) |
Aug 09, 2016 | 21.00 | 21.20 | 20.83 | 21.19 | 401,293 | +0.23(+1.10%) |
Aug 08, 2016 | 20.86 | 21.11 | 20.65 | 20.96 | 504,321 | +0.04(+0.19%) |
Aug 05, 2016 | 20.73 | 21.00 | 20.41 | 20.92 | 513,439 | +0.01(+0.05%) |
Aug 04, 2016 | 20.77 | 21.01 | 20.11 | 20.91 | 527,672 | +0.18(+0.87%) |
Aug 03, 2016 | 19.75 | 21.37 | 19.75 | 20.73 | 1,551,658 | +1.23(+6.31%) |
Aug 02, 2016 | 20.05 | 20.05 | 18.75 | 19.50 | 836,336 | +0.31(+1.62%) |
Aug 01, 2016 | 18.97 | 19.25 | 18.82 | 19.19 | 506,603 | +0.17(+0.89%) |
Jul 29, 2016 | 19.00 | 19.12 | 18.68 | 19.02 | 4,041,176 | -0.06(-0.31%) |
Jul 28, 2016 | 18.97 | 19.21 | 18.87 | 19.08 | 589,061 | +0.02(+0.10%) |
Jul 27, 2016 | 18.64 | 19.23 | 18.62 | 19.06 | 647,253 | +0.37(+1.98%) |
Jul 26, 2016 | 19.13 | 19.24 | 18.48 | 18.69 | 1,345,528 | +1.35(+7.79%) |
Jul 25, 2016 | 17.79 | 17.82 | 17.05 | 17.34 | 258,755 | -0.47(-2.64%) |
Jul 22, 2016 | 18.23 | 18.23 | 17.80 | 17.81 | 115,504 | -0.29(-1.60%) |
Jul 21, 2016 | 18.42 | 18.83 | 17.91 | 18.10 | 294,713 | -0.23(-1.25%) |
Jul 20, 2016 | 17.92 | 18.70 | 17.91 | 18.33 | 561,918 | +0.66(+3.74%) |
Jul 19, 2016 | 17.41 | 17.87 | 17.20 | 17.67 | 298,269 | +0.30(+1.73%) |
Jul 18, 2016 | 17.59 | 17.90 | 17.32 | 17.37 | 141,053 | -0.11(-0.63%) |
Jul 15, 2016 | 17.34 | 17.77 | 17.17 | 17.48 | 164,006 | +0.23(+1.33%) |
Jul 14, 2016 | 17.53 | 17.53 | 17.18 | 17.25 | 136,081 | -0.10(-0.58%) |
Jul 13, 2016 | 17.93 | 18.14 | 17.28 | 17.35 | 205,861 | -0.44(-2.47%) |
Jul 12, 2016 | 17.73 | 18.10 | 17.33 | 17.79 | 434,405 | +0.29(+1.66%) |
Jul 11, 2016 | 16.56 | 17.63 | 16.49 | 17.50 | 679,481 | +0.96(+5.80%) |
Jul 08, 2016 | 16.52 | 16.64 | 16.36 | 16.54 | 197,279 | +0.17(+1.04%) |
Jul 07, 2016 | 16.62 | 16.62 | 16.29 | 16.37 | 232,780 | +0.29(+1.80%) |
Jul 05, 2016 | 16.01 | 16.20 | 15.86 | 16.08 | 175,406 | -0.22(-1.35%) |
Jul 01, 2016 | 16.24 | 16.30 | 16.30 | 16.30 | 151,800 | +0.00(+0.00%) |
Jun 30, 2016 | 16.39 | 16.42 | 15.72 | 16.30 | 205,405 | +0.01(+0.06%) |
Jun 29, 2016 | 15.84 | 16.30 | 15.77 | 16.29 | 271,939 | +0.54(+3.43%) |
Jun 28, 2016 | 15.21 | 15.79 | 15.21 | 15.75 | 286,934 | +0.72(+4.79%) |
Jun 27, 2016 | 15.68 | 15.69 | 14.91 | 15.03 | 215,293 | -0.59(-3.78%) |
Jun 24, 2016 | 15.21 | 15.64 | 14.80 | 15.62 | 406,613 | -0.27(-1.70%) |
Jun 23, 2016 | 16.01 | 16.16 | 15.64 | 15.89 | 252,568 | -0.13(-0.81%) |
Jun 22, 2016 | 15.99 | 16.24 | 15.86 | 16.02 | 178,634 | +0.15(+0.95%) |
Jun 21, 2016 | 16.01 | 16.12 | 15.54 | 15.87 | 261,643 | -0.18(-1.12%) |
Jun 20, 2016 | 15.51 | 16.23 | 15.49 | 16.05 | 353,504 | +0.76(+4.97%) |
Jun 17, 2016 | 15.77 | 15.97 | 15.08 | 15.29 | 578,890 | -0.55(-3.44%) |
Jun 16, 2016 | 16.10 | 16.25 | 15.65 | 15.84 | 256,201 | -0.43(-2.67%) |
Jun 15, 2016 | 16.37 | 16.45 | 15.82 | 16.27 | 328,477 | +0.28(+1.75%) |
Jun 14, 2016 | 16.52 | 16.92 | 15.86 | 15.99 | 429,506 | -0.63(-3.79%) |
Jun 13, 2016 | 16.60 | 17.10 | 16.51 | 16.62 | 193,375 | -0.07(-0.42%) |
Jun 10, 2016 | 16.52 | 16.95 | 16.28 | 16.69 | 247,429 | +0.15(+0.91%) |
Jun 09, 2016 | 16.92 | 17.05 | 16.52 | 16.54 | 313,102 | -0.34(-2.01%) |
Jun 08, 2016 | 16.94 | 16.95 | 16.65 | 16.88 | 262,375 | +0.01(+0.06%) |
Jun 07, 2016 | 16.92 | 17.01 | 16.66 | 16.87 | 169,283 | -0.01(-0.06%) |
Jun 06, 2016 | 16.74 | 17.11 | 16.57 | 16.88 | 193,455 | +0.18(+1.08%) |
Jun 03, 2016 | 16.92 | 16.94 | 16.59 | 16.70 | 221,932 | -0.24(-1.42%) |
Jun 02, 2016 | 16.71 | 17.16 | 16.63 | 16.94 | 221,193 | +0.23(+1.38%) |