Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.80 | 18.98 | 18.68 | 18.69 | 42,275 | -0.14(-0.77%) |
Aug 30, 2016 | 18.75 | 18.95 | 18.68 | 18.83 | 26,486 | +0.14(+0.73%) |
Aug 29, 2016 | 18.58 | 18.88 | 18.31 | 18.69 | 59,233 | +0.24(+1.31%) |
Aug 26, 2016 | 18.66 | 18.88 | 18.39 | 18.45 | 37,721 | -0.17(-0.91%) |
Aug 25, 2016 | 18.63 | 18.68 | 18.32 | 18.62 | 66,075 | -0.04(-0.22%) |
Aug 24, 2016 | 18.99 | 19.07 | 18.56 | 18.66 | 52,405 | -0.42(-2.19%) |
Aug 23, 2016 | 18.65 | 19.19 | 18.65 | 19.08 | 35,796 | +0.44(+2.37%) |
Aug 22, 2016 | 18.68 | 18.80 | 18.51 | 18.64 | 30,122 | +0.02(+0.13%) |
Aug 19, 2016 | 18.36 | 18.88 | 18.36 | 18.61 | 64,906 | +0.29(+1.58%) |
Aug 18, 2016 | 18.31 | 18.48 | 18.12 | 18.32 | 62,137 | -0.02(-0.13%) |
Aug 17, 2016 | 18.16 | 18.49 | 18.06 | 18.35 | 41,422 | +0.18(+1.02%) |
Aug 16, 2016 | 18.33 | 18.40 | 18.09 | 18.16 | 86,765 | -0.27(-1.44%) |
Aug 15, 2016 | 18.09 | 18.45 | 17.96 | 18.43 | 47,896 | +0.31(+1.68%) |
Aug 12, 2016 | 18.16 | 18.28 | 18.08 | 18.12 | 40,806 | -0.11(-0.62%) |
Aug 11, 2016 | 18.29 | 18.32 | 18.07 | 18.24 | 55,282 | -0.05(-0.26%) |
Aug 10, 2016 | 18.45 | 18.70 | 18.17 | 18.28 | 83,249 | -0.07(-0.39%) |
Aug 09, 2016 | 18.29 | 18.38 | 18.09 | 18.36 | 56,177 | +0.01(+0.04%) |
Aug 08, 2016 | 18.32 | 18.36 | 18.14 | 18.35 | 41,206 | -0.03(-0.17%) |
Aug 05, 2016 | 18.12 | 18.54 | 18.08 | 18.38 | 52,813 | +0.46(+2.55%) |
Aug 04, 2016 | 18.29 | 18.38 | 17.80 | 17.92 | 84,214 | -0.35(-1.89%) |
Aug 03, 2016 | 18.39 | 18.39 | 18.18 | 18.27 | 34,941 | -0.07(-0.39%) |
Aug 02, 2016 | 18.68 | 18.68 | 18.32 | 18.34 | 38,681 | -0.35(-1.89%) |
Aug 01, 2016 | 18.63 | 19.09 | 18.57 | 18.69 | 45,175 | +0.11(+0.61%) |
Jul 29, 2016 | 18.86 | 18.86 | 18.35 | 18.58 | 95,084 | -0.31(-1.62%) |
Jul 28, 2016 | 18.72 | 18.96 | 18.56 | 18.89 | 45,241 | +0.14(+0.77%) |
Jul 27, 2016 | 18.99 | 19.10 | 18.59 | 18.74 | 55,594 | -0.23(-1.23%) |
Jul 26, 2016 | 18.98 | 19.15 | 18.65 | 18.98 | 45,059 | +0.06(+0.34%) |
Jul 25, 2016 | 18.68 | 19.10 | 18.49 | 18.91 | 31,880 | +0.17(+0.90%) |
Jul 22, 2016 | 19.08 | 19.12 | 18.70 | 18.74 | 46,703 | -0.35(-1.85%) |
Jul 21, 2016 | 18.93 | 19.20 | 18.73 | 19.10 | 68,405 | +0.21(+1.11%) |
Jul 20, 2016 | 18.89 | 18.99 | 18.75 | 18.89 | 57,409 | +0.07(+0.38%) |
Jul 19, 2016 | 18.73 | 18.84 | 18.64 | 18.81 | 40,114 | +0.13(+0.69%) |
Jul 18, 2016 | 18.70 | 18.95 | 18.48 | 18.69 | 57,643 | -0.10(-0.51%) |
Jul 15, 2016 | 18.47 | 18.93 | 18.28 | 18.78 | 78,621 | +0.58(+3.18%) |
Jul 14, 2016 | 18.46 | 18.53 | 18.19 | 18.20 | 58,176 | -0.18(-0.96%) |
Jul 13, 2016 | 18.38 | 18.53 | 18.32 | 18.38 | 34,287 | +0.00(+0.00%) |
Jul 12, 2016 | 18.20 | 18.44 | 18.06 | 18.38 | 86,968 | +0.24(+1.33%) |
Jul 11, 2016 | 17.80 | 18.38 | 17.80 | 18.14 | 49,636 | +0.37(+2.08%) |
Jul 08, 2016 | 17.51 | 18.05 | 17.30 | 17.77 | 56,163 | +0.47(+2.69%) |
Jul 07, 2016 | 17.39 | 17.58 | 17.20 | 17.30 | 51,001 | +0.22(+1.32%) |
Jul 05, 2016 | 17.38 | 17.56 | 17.00 | 17.08 | 68,175 | -0.30(-1.71%) |
Jul 01, 2016 | 17.31 | 17.38 | 17.38 | 17.38 | 51,160 | +0.11(+0.65%) |
Jun 30, 2016 | 17.26 | 17.27 | 16.97 | 17.26 | 88,202 | +0.16(+0.94%) |
Jun 29, 2016 | 17.36 | 17.65 | 17.07 | 17.10 | 94,358 | -0.03(-0.19%) |
Jun 28, 2016 | 17.37 | 18.59 | 17.10 | 17.14 | 121,958 | +0.01(+0.05%) |
Jun 27, 2016 | 17.96 | 18.36 | 17.10 | 17.13 | 154,441 | -0.96(-5.33%) |
Jun 24, 2016 | 18.48 | 18.49 | 18.01 | 18.09 | 272,246 | -0.55(-2.93%) |
Jun 23, 2016 | 18.67 | 18.88 | 18.53 | 18.64 | 77,864 | +0.08(+0.43%) |
Jun 22, 2016 | 18.85 | 19.55 | 18.56 | 18.56 | 82,839 | -0.27(-1.45%) |
Jun 21, 2016 | 19.07 | 19.59 | 18.69 | 18.83 | 74,139 | -0.24(-1.26%) |
Jun 20, 2016 | 19.02 | 19.47 | 18.72 | 19.07 | 103,915 | +0.46(+2.46%) |
Jun 17, 2016 | 19.00 | 19.00 | 18.56 | 18.61 | 126,770 | -0.33(-1.74%) |
Jun 16, 2016 | 19.12 | 19.48 | 18.64 | 18.94 | 84,264 | -0.11(-0.59%) |
Jun 15, 2016 | 19.22 | 19.58 | 19.04 | 19.06 | 100,395 | -0.02(-0.08%) |
Jun 14, 2016 | 19.02 | 19.27 | 18.75 | 19.07 | 104,774 | +0.14(+0.72%) |
Jun 13, 2016 | 19.38 | 19.54 | 18.70 | 18.93 | 156,754 | -0.40(-2.07%) |
Jun 10, 2016 | 18.28 | 19.97 | 18.14 | 19.34 | 307,447 | +0.94(+5.09%) |
Jun 09, 2016 | 18.40 | 18.42 | 17.98 | 18.40 | 74,600 | -0.04(-0.22%) |
Jun 08, 2016 | 18.27 | 18.61 | 18.02 | 18.44 | 134,546 | +0.18(+0.96%) |
Jun 07, 2016 | 19.29 | 19.29 | 16.23 | 18.26 | 393,161 | -1.50(-7.57%) |
Jun 06, 2016 | 19.71 | 19.93 | 19.46 | 19.76 | 108,564 | +0.14(+0.69%) |
Jun 03, 2016 | 19.61 | 19.75 | 19.49 | 19.62 | 92,601 | -0.03(-0.16%) |
Jun 02, 2016 | 19.66 | 19.70 | 19.45 | 19.66 | 61,390 | +0.01(+0.04%) |