Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.22 | 18.38 | 18.13 | 18.36 | 2,342,967 | +0.14(+0.74%) |
Aug 30, 2016 | 18.11 | 18.23 | 17.98 | 18.22 | 1,900,217 | +0.06(+0.36%) |
Aug 29, 2016 | 17.97 | 18.26 | 17.97 | 18.16 | 1,329,573 | +0.22(+1.21%) |
Aug 26, 2016 | 17.97 | 18.13 | 17.84 | 17.94 | 1,669,425 | -0.03(-0.16%) |
Aug 25, 2016 | 17.91 | 18.04 | 17.91 | 17.97 | 1,137,771 | +0.01(+0.03%) |
Aug 24, 2016 | 17.95 | 17.98 | 17.79 | 17.97 | 1,253,612 | +0.01(+0.03%) |
Aug 23, 2016 | 17.75 | 17.96 | 17.74 | 17.96 | 1,254,980 | +0.23(+1.29%) |
Aug 22, 2016 | 17.65 | 17.80 | 17.58 | 17.73 | 743,642 | +0.09(+0.53%) |
Aug 19, 2016 | 17.76 | 17.86 | 17.54 | 17.64 | 978,488 | -0.18(-1.02%) |
Aug 18, 2016 | 17.66 | 17.84 | 17.66 | 17.82 | 1,943,905 | +0.05(+0.30%) |
Aug 17, 2016 | 17.71 | 17.77 | 17.54 | 17.77 | 1,377,033 | +0.06(+0.33%) |
Aug 16, 2016 | 17.51 | 17.74 | 17.34 | 17.71 | 1,693,149 | +0.11(+0.60%) |
Aug 15, 2016 | 17.73 | 18.00 | 17.57 | 17.60 | 2,286,464 | +0.13(+0.74%) |
Aug 12, 2016 | 17.42 | 17.62 | 17.42 | 17.47 | 826,962 | +0.05(+0.30%) |
Aug 11, 2016 | 17.55 | 17.58 | 17.31 | 17.42 | 936,147 | -0.09(-0.50%) |
Aug 10, 2016 | 17.51 | 17.59 | 17.46 | 17.51 | 903,834 | -0.01(-0.03%) |
Aug 09, 2016 | 17.40 | 17.52 | 17.32 | 17.51 | 955,249 | +0.12(+0.67%) |
Aug 08, 2016 | 17.37 | 17.41 | 17.26 | 17.40 | 1,946,225 | +0.02(+0.13%) |
Aug 05, 2016 | 17.52 | 17.58 | 17.36 | 17.37 | 1,750,247 | -0.08(-0.47%) |
Aug 04, 2016 | 17.62 | 17.63 | 17.43 | 17.46 | 1,317,561 | -0.12(-0.67%) |
Aug 03, 2016 | 17.44 | 17.65 | 17.44 | 17.57 | 1,418,789 | +0.09(+0.54%) |
Aug 02, 2016 | 17.62 | 17.66 | 17.37 | 17.48 | 1,941,591 | -0.15(-0.86%) |
Aug 01, 2016 | 17.60 | 17.63 | 17.51 | 17.63 | 1,838,301 | +0.02(+0.10%) |
Jul 29, 2016 | 17.47 | 17.63 | 17.34 | 17.61 | 2,753,416 | +0.23(+1.35%) |
Jul 28, 2016 | 17.19 | 17.43 | 17.17 | 17.38 | 1,140,674 | +0.18(+1.02%) |
Jul 27, 2016 | 17.15 | 17.28 | 17.10 | 17.20 | 2,150,369 | +0.01(+0.07%) |
Jul 26, 2016 | 17.28 | 17.34 | 17.16 | 17.19 | 1,563,702 | -0.04(-0.24%) |
Jul 25, 2016 | 17.28 | 17.37 | 17.22 | 17.23 | 987,667 | -0.05(-0.27%) |
Jul 22, 2016 | 17.20 | 17.40 | 17.20 | 17.28 | 1,709,927 | +0.01(+0.03%) |
Jul 21, 2016 | 17.19 | 17.35 | 17.15 | 17.27 | 917,284 | -0.01(-0.07%) |
Jul 20, 2016 | 17.43 | 17.47 | 17.23 | 17.29 | 1,558,379 | -0.15(-0.88%) |
Jul 19, 2016 | 17.23 | 17.45 | 17.20 | 17.44 | 1,089,229 | +0.23(+1.33%) |
Jul 18, 2016 | 17.19 | 17.24 | 17.16 | 17.21 | 735,195 | -0.01(-0.03%) |
Jul 15, 2016 | 17.31 | 17.33 | 17.16 | 17.22 | 1,009,944 | -0.07(-0.41%) |
Jul 14, 2016 | 17.39 | 17.46 | 17.27 | 17.29 | 1,127,714 | -0.08(-0.44%) |
Jul 13, 2016 | 17.31 | 17.39 | 17.28 | 17.36 | 1,104,334 | +0.05(+0.27%) |
Jul 12, 2016 | 17.53 | 17.58 | 17.29 | 17.31 | 1,570,567 | -0.21(-1.21%) |
Jul 11, 2016 | 17.22 | 17.57 | 17.09 | 17.53 | 1,790,333 | +0.31(+1.81%) |
Jul 08, 2016 | 17.30 | 17.23 | 17.21 | 17.22 | 1,801,411 | -0.01(-0.07%) |
Jul 07, 2016 | 17.41 | 17.46 | 17.20 | 17.23 | 1,024,042 | -0.21(-1.18%) |
Jul 06, 2016 | 17.29 | 17.48 | 17.29 | 17.43 | 1,818,682 | +0.06(+0.37%) |
Jul 05, 2016 | 17.23 | 17.40 | 17.20 | 17.37 | 1,655,107 | +0.11(+0.65%) |
Jul 01, 2016 | 17.14 | 17.26 | 17.26 | 17.26 | 1,151,264 | +0.16(+0.96%) |
Jun 30, 2016 | 16.95 | 17.09 | 16.79 | 17.09 | 2,620,145 | +0.15(+0.90%) |
Jun 29, 2016 | 16.92 | 17.00 | 16.91 | 16.94 | 1,866,383 | +0.11(+0.63%) |
Jun 28, 2016 | 16.92 | 17.01 | 16.78 | 16.83 | 2,194,041 | +0.07(+0.42%) |
Jun 27, 2016 | 16.83 | 17.01 | 16.72 | 16.76 | 1,429,618 | -0.23(-1.35%) |
Jun 24, 2016 | 16.83 | 17.10 | 16.62 | 16.99 | 2,330,139 | -0.08(-0.45%) |
Jun 23, 2016 | 17.11 | 17.15 | 17.00 | 17.07 | 1,215,225 | +0.05(+0.28%) |
Jun 22, 2016 | 17.08 | 17.14 | 17.00 | 17.02 | 597,212 | +0.01(+0.03%) |
Jun 21, 2016 | 16.99 | 17.14 | 16.98 | 17.02 | 761,774 | +0.04(+0.21%) |
Jun 20, 2016 | 16.93 | 17.12 | 16.93 | 16.98 | 1,424,047 | +0.12(+0.73%) |
Jun 17, 2016 | 16.89 | 16.97 | 16.79 | 16.86 | 1,386,432 | -0.09(-0.52%) |
Jun 16, 2016 | 16.85 | 16.97 | 16.81 | 16.95 | 698,344 | +0.00(+0.00%) |
Jun 15, 2016 | 16.89 | 17.05 | 16.89 | 16.95 | 929,408 | +0.01(+0.07%) |
Jun 14, 2016 | 16.99 | 16.99 | 16.89 | 16.93 | 771,638 | -0.06(-0.38%) |
Jun 13, 2016 | 17.15 | 17.26 | 16.98 | 17.00 | 588,551 | -0.14(-0.82%) |
Jun 10, 2016 | 17.16 | 17.22 | 17.08 | 17.14 | 1,243,941 | -0.08(-0.48%) |
Jun 09, 2016 | 17.17 | 17.24 | 17.12 | 17.22 | 608,164 | +0.05(+0.27%) |
Jun 08, 2016 | 17.09 | 17.24 | 16.85 | 17.17 | 865,895 | +0.07(+0.41%) |
Jun 07, 2016 | 17.21 | 17.29 | 17.06 | 17.10 | 618,927 | -0.12(-0.68%) |
Jun 06, 2016 | 17.29 | 17.45 | 17.16 | 17.22 | 854,473 | -0.08(-0.47%) |
Jun 03, 2016 | 17.31 | 17.41 | 17.16 | 17.30 | 1,537,353 | +0.07(+0.41%) |
Jun 02, 2016 | 17.12 | 17.23 | 17.02 | 17.23 | 1,290,945 | +0.11(+0.65%) |