Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.45 | 19.45 | 19.27 | 19.33 | 3,996 | -0.07(-0.38%) |
Aug 30, 2016 | 19.42 | 19.42 | 19.36 | 19.41 | 5,372 | -0.02(-0.11%) |
Aug 29, 2016 | 19.43 | 19.46 | 19.38 | 19.43 | 3,902 | +0.04(+0.22%) |
Aug 26, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 210 | -0.01(-0.04%) |
Aug 25, 2016 | 19.36 | 19.39 | 19.36 | 19.39 | 2,798 | +0.08(+0.40%) |
Aug 24, 2016 | 19.46 | 19.46 | 19.32 | 19.32 | 2,999 | -0.09(-0.45%) |
Aug 23, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 713 | +0.16(+0.82%) |
Aug 22, 2016 | 19.20 | 19.25 | 19.20 | 19.25 | 1,665 | -0.02(-0.08%) |
Aug 19, 2016 | 19.19 | 19.26 | 19.19 | 19.26 | 853 | +0.09(+0.46%) |
Aug 18, 2016 | 19.09 | 19.17 | 19.09 | 19.17 | 1,715 | +0.08(+0.42%) |
Aug 17, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 615 | -0.02(-0.13%) |
Aug 16, 2016 | 19.13 | 19.13 | 19.07 | 19.12 | 2,696 | -0.07(-0.38%) |
Aug 15, 2016 | 19.20 | 19.21 | 19.15 | 19.19 | 17,101 | +0.19(+1.01%) |
Aug 12, 2016 | 19.02 | 19.03 | 18.97 | 19.00 | 5,651 | -0.04(-0.23%) |
Aug 11, 2016 | 18.94 | 19.04 | 18.94 | 19.04 | 3,812 | +0.19(+0.99%) |
Aug 10, 2016 | 18.96 | 18.98 | 18.86 | 18.86 | 7,836 | -0.09(-0.47%) |
Aug 09, 2016 | 18.96 | 19.00 | 18.95 | 18.95 | 4,438 | -0.08(-0.41%) |
Aug 08, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 1,770 | +0.07(+0.35%) |
Aug 05, 2016 | 18.78 | 19.03 | 18.78 | 18.96 | 5,930 | +0.27(+1.45%) |
Aug 04, 2016 | 18.62 | 18.71 | 18.62 | 18.69 | 4,388 | -0.01(-0.08%) |
Aug 03, 2016 | 18.66 | 18.74 | 18.65 | 18.70 | 8,529 | +0.18(+0.94%) |
Aug 02, 2016 | 18.74 | 18.77 | 18.49 | 18.53 | 4,853 | -0.19(-1.00%) |
Aug 01, 2016 | 18.74 | 18.82 | 18.68 | 18.71 | 2,427 | -0.06(-0.31%) |
Jul 29, 2016 | 18.78 | 18.81 | 18.74 | 18.77 | 12,040 | -0.09(-0.49%) |
Jul 28, 2016 | 18.77 | 18.86 | 18.75 | 18.86 | 11,619 | +0.03(+0.17%) |
Jul 27, 2016 | 19.01 | 19.01 | 18.77 | 18.83 | 9,297 | +0.02(+0.09%) |
Jul 26, 2016 | 18.65 | 18.84 | 18.64 | 18.82 | 15,755 | +0.16(+0.84%) |
Jul 25, 2016 | 18.68 | 18.69 | 18.66 | 18.66 | 22,072 | -0.04(-0.23%) |
Jul 22, 2016 | 18.53 | 18.70 | 18.48 | 18.70 | 17,431 | +0.13(+0.71%) |
Jul 21, 2016 | 18.66 | 18.67 | 18.57 | 18.57 | 5,016 | -0.15(-0.80%) |
Jul 20, 2016 | 18.74 | 18.74 | 18.71 | 18.72 | 1,529 | +0.17(+0.94%) |
Jul 19, 2016 | 18.61 | 18.61 | 18.54 | 18.55 | 3,235 | -0.10(-0.55%) |
Jul 18, 2016 | 18.58 | 18.67 | 18.57 | 18.65 | 2,973 | +0.06(+0.33%) |
Jul 15, 2016 | 18.80 | 18.80 | 18.51 | 18.59 | 14,017 | +0.01(+0.04%) |
Jul 14, 2016 | 18.56 | 18.59 | 18.50 | 18.58 | 8,488 | +0.13(+0.72%) |
Jul 13, 2016 | 18.40 | 18.45 | 18.36 | 18.45 | 3,198 | +0.03(+0.19%) |
Jul 12, 2016 | 18.23 | 18.45 | 18.23 | 18.41 | 32,052 | +0.17(+0.91%) |
Jul 11, 2016 | 18.20 | 18.26 | 18.17 | 18.25 | 12,850 | +0.25(+1.41%) |
Jul 08, 2016 | 17.96 | 18.07 | 17.96 | 17.99 | 6,846 | +0.31(+1.73%) |
Jul 07, 2016 | 17.85 | 17.85 | 17.67 | 17.69 | 5,574 | +0.09(+0.50%) |
Jul 05, 2016 | 17.59 | 17.60 | 17.50 | 17.60 | 1,760 | -0.33(-1.85%) |
Jul 01, 2016 | 17.91 | 17.93 | 17.93 | 17.93 | 2,626 | +0.11(+0.64%) |
Jun 30, 2016 | 17.73 | 17.84 | 17.57 | 17.82 | 4,891 | +0.22(+1.24%) |
Jun 29, 2016 | 17.40 | 17.60 | 17.40 | 17.60 | 5,593 | +0.38(+2.19%) |
Jun 28, 2016 | 17.04 | 17.22 | 17.03 | 17.22 | 4,694 | +0.42(+2.50%) |
Jun 27, 2016 | 16.96 | 16.96 | 16.77 | 16.80 | 65,808 | -0.71(-4.07%) |
Jun 24, 2016 | 17.43 | 17.74 | 17.24 | 17.51 | 8,471 | -0.81(-4.40%) |
Jun 23, 2016 | 18.25 | 18.35 | 18.25 | 18.32 | 3,428 | +0.20(+1.11%) |
Jun 22, 2016 | 18.20 | 18.22 | 18.07 | 18.12 | 2,214 | +0.03(+0.14%) |
Jun 21, 2016 | 18.02 | 18.09 | 18.02 | 18.09 | 1,421 | -0.05(-0.27%) |
Jun 20, 2016 | 18.20 | 18.20 | 18.09 | 18.14 | 3,226 | +0.19(+1.07%) |
Jun 17, 2016 | 17.92 | 17.95 | 17.82 | 17.95 | 1,616 | +0.13(+0.72%) |
Jun 16, 2016 | 17.65 | 17.82 | 17.65 | 17.82 | 4,461 | -0.01(-0.07%) |
Jun 15, 2016 | 17.98 | 17.98 | 17.83 | 17.83 | 2,609 | -0.02(-0.12%) |
Jun 14, 2016 | 17.91 | 17.98 | 17.81 | 17.85 | 3,698 | -0.10(-0.58%) |
Jun 13, 2016 | 18.30 | 18.30 | 17.96 | 17.96 | 3,005 | -0.26(-1.45%) |
Jun 10, 2016 | 18.25 | 18.25 | 18.11 | 18.22 | 7,761 | -0.16(-0.86%) |
Jun 09, 2016 | 18.43 | 18.44 | 18.37 | 18.38 | 5,658 | -0.16(-0.87%) |
Jun 08, 2016 | 18.56 | 18.58 | 18.50 | 18.54 | 9,739 | +0.05(+0.24%) |
Jun 07, 2016 | 18.51 | 18.55 | 18.47 | 18.50 | 9,514 | +0.01(+0.04%) |
Jun 06, 2016 | 18.40 | 18.49 | 18.36 | 18.49 | 12,123 | +0.23(+1.29%) |
Jun 03, 2016 | 18.21 | 18.30 | 18.14 | 18.25 | 10,344 | -0.16(-0.85%) |
Jun 02, 2016 | 18.33 | 18.41 | 18.33 | 18.41 | 1,880 | +0.07(+0.38%) |