Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.27 | 18.27 | 17.86 | 18.04 | 129,027 | -0.22(-1.20%) |
Aug 30, 2016 | 18.03 | 18.29 | 18.03 | 18.25 | 98,132 | +0.21(+1.17%) |
Aug 29, 2016 | 17.93 | 18.15 | 17.86 | 18.04 | 85,778 | +0.10(+0.54%) |
Aug 26, 2016 | 18.05 | 18.25 | 17.86 | 17.95 | 87,482 | -0.02(-0.09%) |
Aug 25, 2016 | 17.57 | 18.05 | 17.49 | 17.96 | 149,275 | +0.31(+1.75%) |
Aug 24, 2016 | 17.71 | 17.80 | 17.46 | 17.65 | 130,519 | -0.07(-0.41%) |
Aug 23, 2016 | 17.45 | 17.74 | 17.45 | 17.73 | 158,979 | +0.32(+1.82%) |
Aug 22, 2016 | 17.21 | 17.57 | 17.05 | 17.41 | 166,947 | +0.11(+0.61%) |
Aug 19, 2016 | 17.36 | 17.36 | 17.16 | 17.30 | 137,741 | -0.11(-0.61%) |
Aug 18, 2016 | 17.13 | 17.41 | 17.03 | 17.41 | 202,829 | +0.37(+2.15%) |
Aug 17, 2016 | 17.04 | 17.22 | 16.99 | 17.04 | 111,123 | -0.06(-0.33%) |
Aug 16, 2016 | 17.20 | 17.37 | 17.09 | 17.10 | 83,578 | -0.09(-0.52%) |
Aug 15, 2016 | 17.20 | 17.43 | 17.10 | 17.19 | 88,480 | +0.07(+0.43%) |
Aug 12, 2016 | 17.37 | 17.44 | 16.84 | 17.12 | 92,583 | -0.34(-1.96%) |
Aug 11, 2016 | 17.34 | 17.53 | 17.23 | 17.46 | 86,063 | +0.15(+0.85%) |
Aug 10, 2016 | 17.26 | 17.32 | 17.03 | 17.31 | 86,132 | +0.14(+0.81%) |
Aug 09, 2016 | 17.40 | 17.53 | 17.12 | 17.17 | 83,885 | -0.26(-1.49%) |
Aug 08, 2016 | 17.38 | 17.44 | 17.20 | 17.43 | 81,106 | +0.07(+0.42%) |
Aug 05, 2016 | 17.59 | 17.88 | 17.35 | 17.36 | 175,435 | -0.08(-0.47%) |
Aug 04, 2016 | 17.25 | 17.47 | 17.24 | 17.44 | 201,683 | +0.20(+1.13%) |
Aug 03, 2016 | 17.34 | 17.51 | 17.04 | 17.25 | 143,175 | -0.06(-0.33%) |
Aug 02, 2016 | 17.38 | 18.43 | 17.12 | 17.30 | 339,846 | +0.32(+1.87%) |
Aug 01, 2016 | 16.81 | 17.10 | 16.74 | 16.99 | 125,631 | +0.18(+1.07%) |
Jul 29, 2016 | 17.12 | 17.12 | 16.77 | 16.81 | 347,289 | -0.28(-1.67%) |
Jul 28, 2016 | 17.32 | 17.32 | 16.87 | 17.09 | 132,891 | -0.22(-1.27%) |
Jul 27, 2016 | 16.90 | 17.35 | 16.90 | 17.31 | 127,935 | +0.48(+2.85%) |
Jul 26, 2016 | 16.29 | 16.83 | 16.25 | 16.83 | 107,004 | +0.54(+3.29%) |
Jul 25, 2016 | 16.37 | 16.50 | 16.27 | 16.29 | 148,155 | -0.14(-0.84%) |
Jul 22, 2016 | 16.59 | 16.78 | 16.24 | 16.43 | 103,655 | -0.17(-1.03%) |
Jul 21, 2016 | 16.53 | 16.79 | 16.53 | 16.60 | 207,509 | +0.04(+0.25%) |
Jul 20, 2016 | 16.92 | 16.92 | 16.56 | 16.56 | 126,358 | -0.36(-2.12%) |
Jul 19, 2016 | 17.16 | 17.36 | 16.92 | 16.92 | 103,231 | -0.26(-1.52%) |
Jul 18, 2016 | 17.28 | 17.29 | 17.05 | 17.18 | 124,383 | -0.11(-0.66%) |
Jul 15, 2016 | 17.23 | 17.47 | 17.08 | 17.30 | 175,790 | +0.23(+1.33%) |
Jul 14, 2016 | 17.02 | 17.36 | 17.03 | 17.07 | 152,003 | +0.05(+0.29%) |
Jul 13, 2016 | 17.20 | 17.29 | 16.92 | 17.02 | 196,607 | -0.07(-0.43%) |
Jul 12, 2016 | 16.52 | 17.21 | 16.51 | 17.09 | 154,464 | +0.80(+4.89%) |
Jul 11, 2016 | 16.34 | 16.38 | 16.19 | 16.29 | 223,097 | +0.10(+0.60%) |
Jul 08, 2016 | 15.91 | 16.22 | 15.86 | 16.20 | 114,734 | +0.47(+3.00%) |
Jul 07, 2016 | 15.86 | 16.07 | 15.71 | 15.72 | 214,588 | -0.08(-0.51%) |
Jul 06, 2016 | 15.67 | 15.86 | 15.62 | 15.81 | 160,605 | +0.11(+0.73%) |
Jul 05, 2016 | 16.03 | 16.08 | 15.59 | 15.69 | 160,228 | -0.41(-2.58%) |
Jul 01, 2016 | 15.89 | 16.11 | 16.11 | 16.11 | 155,746 | +0.20(+1.23%) |
Jun 30, 2016 | 15.44 | 15.91 | 15.41 | 15.91 | 567,636 | +0.54(+3.49%) |
Jun 29, 2016 | 15.17 | 15.45 | 15.12 | 15.38 | 266,486 | +0.40(+2.69%) |
Jun 28, 2016 | 15.38 | 15.51 | 14.95 | 14.97 | 183,316 | -0.28(-1.85%) |
Jun 27, 2016 | 15.64 | 15.69 | 15.12 | 15.26 | 251,691 | -0.63(-3.97%) |
Jun 24, 2016 | 16.31 | 16.47 | 15.80 | 15.89 | 382,535 | -1.20(-7.00%) |
Jun 23, 2016 | 16.78 | 17.11 | 16.77 | 17.08 | 115,689 | +0.56(+3.37%) |
Jun 22, 2016 | 16.65 | 16.69 | 16.46 | 16.52 | 145,320 | -0.06(-0.39%) |
Jun 21, 2016 | 17.20 | 17.24 | 16.53 | 16.59 | 176,385 | -0.51(-2.98%) |
Jun 20, 2016 | 16.77 | 17.28 | 16.73 | 17.10 | 199,410 | +0.50(+3.02%) |
Jun 17, 2016 | 16.54 | 16.63 | 16.22 | 16.60 | 403,601 | +0.11(+0.64%) |
Jun 16, 2016 | 16.28 | 16.51 | 16.03 | 16.49 | 138,908 | +0.12(+0.74%) |
Jun 15, 2016 | 16.55 | 16.79 | 16.36 | 16.37 | 162,873 | -0.26(-1.56%) |
Jun 14, 2016 | 16.54 | 16.72 | 16.46 | 16.63 | 116,668 | +0.05(+0.29%) |
Jun 13, 2016 | 17.07 | 17.42 | 16.55 | 16.58 | 100,466 | -0.57(-3.34%) |
Jun 10, 2016 | 17.22 | 17.47 | 17.00 | 17.15 | 208,022 | -0.26(-1.49%) |
Jun 09, 2016 | 17.68 | 17.68 | 17.17 | 17.41 | 212,359 | -0.30(-1.69%) |
Jun 08, 2016 | 17.41 | 17.78 | 17.32 | 17.71 | 179,581 | +0.35(+2.00%) |
Jun 07, 2016 | 17.11 | 17.41 | 17.01 | 17.36 | 102,384 | +0.20(+1.18%) |
Jun 06, 2016 | 16.80 | 17.28 | 16.74 | 17.16 | 144,021 | +0.34(+2.02%) |
Jun 03, 2016 | 16.78 | 16.94 | 16.64 | 16.82 | 184,185 | -0.02(-0.10%) |
Jun 02, 2016 | 16.81 | 16.90 | 16.65 | 16.84 | 101,863 | -0.01(-0.05%) |