Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.84 | 19.86 | 19.46 | 19.64 | 4,020,270 | -0.18(-0.91%) |
Aug 30, 2016 | 19.87 | 19.97 | 19.69 | 19.82 | 1,114,450 | -0.14(-0.70%) |
Aug 29, 2016 | 19.60 | 19.98 | 19.17 | 19.96 | 1,202,905 | +0.37(+1.89%) |
Aug 26, 2016 | 19.98 | 20.28 | 19.47 | 19.59 | 3,072,403 | -0.29(-1.44%) |
Aug 25, 2016 | 19.92 | 19.95 | 19.82 | 19.88 | 2,243,609 | +0.01(+0.04%) |
Aug 24, 2016 | 19.79 | 20.01 | 19.73 | 19.87 | 2,679,696 | -0.01(-0.04%) |
Aug 23, 2016 | 20.24 | 20.36 | 19.88 | 19.88 | 2,061,520 | -0.20(-0.97%) |
Aug 22, 2016 | 20.31 | 20.31 | 20.01 | 20.07 | 2,338,519 | -0.35(-1.71%) |
Aug 19, 2016 | 20.30 | 20.44 | 20.16 | 20.42 | 1,814,824 | -0.01(-0.07%) |
Aug 18, 2016 | 20.44 | 20.56 | 20.29 | 20.44 | 1,129,055 | -0.01(-0.07%) |
Aug 17, 2016 | 20.30 | 20.46 | 20.14 | 20.45 | 2,064,578 | -0.08(-0.37%) |
Aug 16, 2016 | 20.61 | 20.70 | 20.51 | 20.53 | 1,457,923 | -0.08(-0.41%) |
Aug 15, 2016 | 20.46 | 20.70 | 20.46 | 20.61 | 1,792,926 | +0.31(+1.55%) |
Aug 12, 2016 | 20.39 | 20.58 | 20.24 | 20.30 | 2,497,793 | -0.15(-0.75%) |
Aug 11, 2016 | 20.09 | 20.48 | 20.09 | 20.45 | 3,216,982 | +0.46(+2.30%) |
Aug 10, 2016 | 20.23 | 20.25 | 19.91 | 19.99 | 2,001,368 | -0.13(-0.66%) |
Aug 09, 2016 | 19.98 | 20.22 | 19.97 | 20.12 | 1,178,320 | +0.21(+1.05%) |
Aug 08, 2016 | 19.78 | 20.00 | 19.78 | 19.91 | 1,458,008 | +0.11(+0.56%) |
Aug 05, 2016 | 19.71 | 19.82 | 19.52 | 19.80 | 3,308,625 | +0.20(+1.03%) |
Aug 04, 2016 | 19.38 | 19.70 | 19.38 | 19.60 | 1,637,490 | +0.25(+1.30%) |
Aug 03, 2016 | 18.89 | 19.35 | 18.78 | 19.35 | 2,196,021 | +0.40(+2.10%) |
Aug 02, 2016 | 19.21 | 19.28 | 18.79 | 18.95 | 1,949,286 | -0.12(-0.62%) |
Aug 01, 2016 | 19.32 | 19.35 | 19.05 | 19.07 | 2,527,715 | -0.33(-1.69%) |
Jul 29, 2016 | 19.20 | 19.44 | 19.08 | 19.40 | 2,150,884 | +0.36(+1.90%) |
Jul 28, 2016 | 19.15 | 19.15 | 18.94 | 19.03 | 1,570,055 | -0.23(-1.19%) |
Jul 27, 2016 | 19.31 | 19.48 | 19.11 | 19.26 | 1,509,515 | -0.05(-0.25%) |
Jul 26, 2016 | 19.26 | 19.40 | 19.25 | 19.31 | 744,614 | +0.06(+0.33%) |
Jul 25, 2016 | 19.42 | 19.50 | 19.20 | 19.25 | 1,728,738 | -0.30(-1.53%) |
Jul 22, 2016 | 19.38 | 19.56 | 19.31 | 19.55 | 1,074,811 | +0.20(+1.05%) |
Jul 21, 2016 | 19.45 | 19.55 | 19.24 | 19.35 | 1,821,728 | -0.15(-0.79%) |
Jul 20, 2016 | 19.38 | 19.56 | 19.28 | 19.50 | 2,384,041 | +0.11(+0.58%) |
Jul 19, 2016 | 19.37 | 19.40 | 19.22 | 19.39 | 1,669,635 | -0.07(-0.36%) |
Jul 18, 2016 | 19.12 | 19.48 | 19.07 | 19.46 | 1,206,075 | +0.33(+1.75%) |
Jul 15, 2016 | 19.09 | 19.19 | 19.02 | 19.13 | 1,706,903 | -0.03(-0.18%) |
Jul 14, 2016 | 19.21 | 19.31 | 19.10 | 19.16 | 2,035,990 | +0.30(+1.59%) |
Jul 13, 2016 | 18.79 | 18.86 | 18.55 | 18.86 | 2,380,413 | +0.08(+0.45%) |
Jul 12, 2016 | 18.92 | 19.02 | 18.73 | 18.78 | 3,535,879 | +0.23(+1.24%) |
Jul 11, 2016 | 18.48 | 18.62 | 18.48 | 18.55 | 3,532,160 | +0.17(+0.95%) |
Jul 08, 2016 | 18.14 | 18.38 | 17.68 | 18.37 | 2,990,115 | +0.69(+3.90%) |
Jul 07, 2016 | 17.87 | 18.02 | 17.66 | 17.68 | 2,944,437 | -0.10(-0.55%) |
Jul 06, 2016 | 17.74 | 17.79 | 17.46 | 17.78 | 5,261,486 | -0.12(-0.66%) |
Jul 05, 2016 | 18.11 | 18.20 | 17.80 | 17.90 | 2,582,878 | -0.59(-3.17%) |
Jul 01, 2016 | 18.39 | 18.48 | 18.48 | 18.48 | 2,501,560 | +0.15(+0.84%) |
Jun 30, 2016 | 18.02 | 18.39 | 17.99 | 18.33 | 2,805,927 | +0.33(+1.82%) |
Jun 29, 2016 | 17.68 | 18.04 | 17.68 | 18.00 | 3,314,488 | +0.65(+3.74%) |
Jun 28, 2016 | 17.09 | 17.39 | 17.09 | 17.35 | 2,838,434 | +0.69(+4.14%) |
Jun 27, 2016 | 17.03 | 17.08 | 16.36 | 16.66 | 3,300,880 | -0.39(-2.29%) |
Jun 24, 2016 | 17.10 | 17.40 | 16.93 | 17.05 | 9,394,128 | -1.02(-5.63%) |
Jun 23, 2016 | 17.83 | 18.07 | 17.70 | 18.07 | 2,718,272 | +0.57(+3.27%) |
Jun 22, 2016 | 17.53 | 17.70 | 17.48 | 17.50 | 2,895,959 | +0.03(+0.20%) |
Jun 21, 2016 | 17.49 | 17.53 | 17.22 | 17.47 | 3,814,133 | +0.04(+0.25%) |
Jun 20, 2016 | 17.41 | 17.59 | 17.39 | 17.42 | 1,900,576 | +0.35(+2.03%) |
Jun 17, 2016 | 17.08 | 17.18 | 16.98 | 17.08 | 2,008,570 | +0.21(+1.23%) |
Jun 16, 2016 | 16.52 | 16.87 | 16.38 | 16.87 | 2,796,267 | +0.12(+0.70%) |
Jun 15, 2016 | 16.58 | 16.87 | 16.56 | 16.75 | 3,435,563 | +0.24(+1.43%) |
Jun 14, 2016 | 16.73 | 16.87 | 16.40 | 16.51 | 3,105,098 | -0.27(-1.61%) |
Jun 13, 2016 | 16.72 | 16.92 | 16.70 | 16.78 | 1,786,513 | -0.20(-1.18%) |
Jun 10, 2016 | 17.37 | 17.37 | 16.96 | 16.99 | 2,169,482 | -0.69(-3.92%) |
Jun 09, 2016 | 17.88 | 17.88 | 17.62 | 17.68 | 1,698,427 | -0.35(-1.96%) |
Jun 08, 2016 | 17.83 | 18.04 | 17.76 | 18.03 | 3,209,242 | +0.59(+3.38%) |
Jun 07, 2016 | 17.12 | 17.46 | 17.12 | 17.44 | 2,796,963 | +0.26(+1.53%) |
Jun 06, 2016 | 17.08 | 17.26 | 17.06 | 17.18 | 2,570,695 | +0.08(+0.49%) |
Jun 03, 2016 | 16.95 | 17.10 | 16.87 | 17.10 | 2,229,042 | +0.42(+2.54%) |
Jun 02, 2016 | 16.40 | 16.73 | 16.40 | 16.67 | 1,936,906 | +0.10(+0.63%) |