Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.51 | 19.61 | 19.21 | 19.32 | 123,334 | -0.29(-1.48%) |
Aug 30, 2016 | 19.74 | 19.80 | 19.54 | 19.61 | 55,541 | -0.06(-0.31%) |
Aug 29, 2016 | 19.50 | 19.69 | 19.48 | 19.67 | 62,273 | +0.12(+0.61%) |
Aug 26, 2016 | 19.66 | 19.79 | 19.47 | 19.55 | 78,682 | -0.04(-0.20%) |
Aug 25, 2016 | 19.64 | 19.67 | 19.53 | 19.59 | 49,122 | -0.04(-0.20%) |
Aug 24, 2016 | 19.65 | 19.75 | 19.58 | 19.63 | 97,033 | -0.08(-0.41%) |
Aug 23, 2016 | 19.61 | 19.77 | 19.61 | 19.71 | 73,447 | +0.09(+0.46%) |
Aug 22, 2016 | 19.73 | 19.73 | 19.50 | 19.62 | 91,264 | -0.21(-1.06%) |
Aug 19, 2016 | 19.99 | 19.99 | 19.74 | 19.83 | 82,305 | -0.14(-0.71%) |
Aug 18, 2016 | 19.70 | 19.97 | 19.70 | 19.97 | 127,266 | +0.35(+1.79%) |
Aug 17, 2016 | 19.53 | 19.62 | 19.43 | 19.62 | 125,346 | +0.06(+0.31%) |
Aug 16, 2016 | 19.47 | 19.62 | 19.39 | 19.56 | 128,465 | +0.03(+0.15%) |
Aug 15, 2016 | 19.50 | 19.57 | 19.43 | 19.53 | 160,304 | +0.18(+0.93%) |
Aug 12, 2016 | 19.32 | 19.42 | 19.28 | 19.35 | 77,344 | +0.10(+0.52%) |
Aug 11, 2016 | 19.04 | 19.34 | 19.01 | 19.25 | 199,131 | +0.28(+1.48%) |
Aug 10, 2016 | 19.28 | 19.28 | 18.95 | 18.97 | 90,855 | -0.25(-1.30%) |
Aug 09, 2016 | 19.38 | 19.38 | 19.14 | 19.22 | 147,231 | -0.10(-0.52%) |
Aug 08, 2016 | 19.20 | 19.44 | 19.20 | 19.32 | 251,985 | +0.28(+1.47%) |
Aug 05, 2016 | 18.90 | 19.07 | 18.86 | 19.04 | 142,250 | +0.16(+0.85%) |
Aug 04, 2016 | 18.76 | 19.01 | 18.76 | 18.88 | 81,321 | -0.01(-0.05%) |
Aug 03, 2016 | 18.51 | 18.89 | 18.48 | 18.89 | 193,485 | +0.37(+2.00%) |
Aug 02, 2016 | 18.48 | 18.65 | 18.20 | 18.52 | 356,998 | +0.15(+0.82%) |
Aug 01, 2016 | 18.88 | 18.88 | 18.31 | 18.37 | 618,479 | -0.64(-3.37%) |
Jul 29, 2016 | 18.64 | 19.03 | 18.54 | 19.01 | 141,462 | +0.16(+0.85%) |
Jul 28, 2016 | 18.89 | 18.94 | 18.73 | 18.85 | 102,884 | -0.04(-0.21%) |
Jul 27, 2016 | 19.09 | 19.25 | 18.83 | 18.89 | 127,297 | -0.20(-1.05%) |
Jul 26, 2016 | 18.92 | 19.10 | 18.73 | 19.09 | 144,910 | +0.09(+0.47%) |
Jul 25, 2016 | 19.30 | 19.30 | 18.94 | 19.00 | 236,040 | -0.39(-2.01%) |
Jul 22, 2016 | 19.42 | 19.46 | 19.29 | 19.39 | 84,946 | +0.05(+0.26%) |
Jul 21, 2016 | 19.52 | 19.65 | 19.30 | 19.34 | 95,306 | -0.20(-1.02%) |
Jul 20, 2016 | 19.52 | 19.62 | 19.32 | 19.54 | 176,923 | -0.02(-0.10%) |
Jul 19, 2016 | 19.67 | 19.67 | 19.50 | 19.56 | 76,912 | -0.10(-0.51%) |
Jul 18, 2016 | 19.60 | 19.68 | 19.49 | 19.66 | 91,438 | -0.02(-0.10%) |
Jul 15, 2016 | 19.72 | 19.82 | 19.61 | 19.68 | 72,138 | +0.00(+0.00%) |
Jul 14, 2016 | 19.72 | 19.77 | 19.63 | 19.68 | 166,505 | +0.09(+0.46%) |
Jul 13, 2016 | 19.76 | 19.82 | 19.41 | 19.59 | 354,463 | -0.18(-0.91%) |
Jul 12, 2016 | 19.51 | 19.85 | 19.51 | 19.77 | 905,341 | +0.50(+2.59%) |
Jul 11, 2016 | 19.39 | 19.44 | 19.27 | 19.27 | 179,142 | +0.01(+0.07%) |
Jul 08, 2016 | 19.19 | 19.30 | 19.01 | 19.26 | 164,211 | +0.25(+1.30%) |
Jul 07, 2016 | 19.35 | 19.43 | 18.87 | 19.01 | 280,584 | -0.21(-1.09%) |
Jul 06, 2016 | 19.08 | 19.22 | 18.89 | 19.22 | 170,321 | +0.10(+0.52%) |
Jul 05, 2016 | 19.26 | 19.31 | 18.91 | 19.12 | 323,370 | -0.43(-2.20%) |
Jul 01, 2016 | 19.39 | 19.55 | 19.55 | 19.55 | 186,300 | +0.15(+0.77%) |
Jun 30, 2016 | 19.19 | 19.41 | 19.13 | 19.40 | 164,529 | +0.15(+0.78%) |
Jun 29, 2016 | 19.05 | 19.36 | 19.03 | 19.25 | 352,088 | +0.38(+2.01%) |
Jun 28, 2016 | 18.71 | 18.87 | 18.60 | 18.87 | 136,235 | +0.51(+2.78%) |
Jun 27, 2016 | 18.70 | 18.70 | 18.22 | 18.36 | 285,732 | -0.55(-2.91%) |
Jun 24, 2016 | 18.96 | 19.19 | 18.84 | 18.91 | 314,105 | -0.72(-3.67%) |
Jun 23, 2016 | 19.48 | 19.63 | 19.38 | 19.63 | 111,718 | +0.35(+1.82%) |
Jun 22, 2016 | 19.48 | 19.48 | 19.27 | 19.28 | 179,860 | -0.12(-0.62%) |
Jun 21, 2016 | 19.14 | 19.43 | 19.10 | 19.40 | 96,558 | +0.20(+1.04%) |
Jun 20, 2016 | 19.26 | 19.33 | 19.19 | 19.20 | 186,614 | +0.18(+0.95%) |
Jun 17, 2016 | 19.00 | 19.07 | 18.93 | 19.02 | 293,885 | +0.06(+0.32%) |
Jun 16, 2016 | 18.86 | 19.00 | 18.58 | 18.96 | 358,646 | -0.09(-0.47%) |
Jun 15, 2016 | 19.00 | 19.27 | 18.92 | 19.05 | 74,043 | -0.04(-0.21%) |
Jun 14, 2016 | 19.01 | 19.16 | 18.86 | 19.09 | 173,760 | -0.02(-0.10%) |
Jun 13, 2016 | 19.09 | 19.34 | 19.02 | 19.11 | 134,330 | -0.08(-0.42%) |
Jun 10, 2016 | 19.41 | 19.51 | 19.15 | 19.19 | 176,732 | -0.43(-2.19%) |
Jun 09, 2016 | 19.55 | 19.68 | 19.46 | 19.62 | 98,941 | -0.11(-0.56%) |
Jun 08, 2016 | 19.91 | 19.97 | 19.68 | 19.73 | 181,994 | -0.02(-0.12%) |
Jun 07, 2016 | 19.47 | 19.81 | 19.39 | 19.75 | 144,941 | +0.40(+2.08%) |
Jun 06, 2016 | 19.10 | 19.35 | 19.03 | 19.35 | 104,301 | +0.44(+2.33%) |
Jun 03, 2016 | 18.98 | 19.05 | 18.80 | 18.91 | 71,683 | -0.05(-0.26%) |
Jun 02, 2016 | 18.86 | 18.96 | 18.75 | 18.96 | 86,472 | -0.07(-0.37%) |