Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.32 | 17.45 | 17.02 | 17.35 | 301,074 | -0.05(-0.29%) |
Aug 30, 2016 | 17.43 | 17.49 | 17.31 | 17.40 | 128,860 | -0.01(-0.06%) |
Aug 29, 2016 | 17.20 | 17.52 | 17.19 | 17.41 | 148,415 | +0.27(+1.58%) |
Aug 26, 2016 | 17.25 | 17.41 | 16.99 | 17.14 | 230,211 | -0.14(-0.81%) |
Aug 25, 2016 | 17.24 | 17.41 | 17.00 | 17.28 | 99,970 | -0.06(-0.35%) |
Aug 24, 2016 | 17.38 | 17.47 | 17.27 | 17.34 | 160,932 | +0.05(+0.29%) |
Aug 23, 2016 | 16.97 | 17.36 | 16.97 | 17.29 | 187,987 | +0.31(+1.83%) |
Aug 22, 2016 | 17.58 | 17.60 | 16.83 | 16.98 | 187,535 | -0.60(-3.41%) |
Aug 19, 2016 | 17.30 | 17.61 | 17.23 | 17.58 | 206,987 | +0.31(+1.80%) |
Aug 18, 2016 | 17.23 | 17.34 | 17.09 | 17.27 | 114,755 | +0.15(+0.88%) |
Aug 17, 2016 | 17.30 | 17.30 | 16.91 | 17.12 | 138,733 | -0.12(-0.70%) |
Aug 16, 2016 | 17.69 | 17.73 | 17.08 | 17.24 | 275,703 | -0.39(-2.21%) |
Aug 15, 2016 | 17.57 | 17.86 | 17.51 | 17.63 | 287,325 | +0.18(+1.03%) |
Aug 12, 2016 | 17.51 | 17.57 | 17.09 | 17.45 | 285,897 | -0.14(-0.80%) |
Aug 11, 2016 | 18.18 | 18.25 | 17.48 | 17.59 | 260,761 | -0.57(-3.14%) |
Aug 10, 2016 | 18.48 | 18.71 | 18.07 | 18.16 | 242,198 | -0.32(-1.73%) |
Aug 09, 2016 | 19.16 | 19.32 | 18.44 | 18.48 | 396,257 | -0.70(-3.65%) |
Aug 08, 2016 | 18.30 | 19.22 | 18.30 | 19.18 | 616,209 | +0.93(+5.10%) |
Aug 05, 2016 | 18.07 | 18.35 | 17.86 | 18.25 | 720,265 | +0.26(+1.45%) |
Aug 04, 2016 | 17.77 | 18.09 | 17.74 | 17.99 | 318,614 | +0.28(+1.58%) |
Aug 03, 2016 | 17.99 | 17.99 | 17.52 | 17.71 | 242,902 | -0.24(-1.34%) |
Aug 02, 2016 | 17.84 | 17.98 | 17.73 | 17.95 | 213,299 | +0.17(+0.96%) |
Aug 01, 2016 | 17.21 | 17.91 | 17.10 | 17.78 | 356,246 | +0.21(+1.20%) |
Jul 29, 2016 | 17.00 | 17.67 | 16.99 | 17.57 | 263,749 | +0.44(+2.57%) |
Jul 28, 2016 | 17.80 | 17.80 | 16.43 | 17.13 | 789,972 | -0.13(-0.75%) |
Jul 27, 2016 | 17.19 | 17.33 | 17.03 | 17.26 | 216,837 | +0.08(+0.47%) |
Jul 26, 2016 | 17.21 | 17.45 | 16.98 | 17.18 | 147,115 | +0.02(+0.12%) |
Jul 25, 2016 | 16.91 | 17.43 | 16.91 | 17.16 | 89,253 | +0.06(+0.35%) |
Jul 22, 2016 | 17.33 | 17.42 | 17.07 | 17.10 | 86,027 | -0.30(-1.72%) |
Jul 21, 2016 | 17.44 | 17.65 | 17.33 | 17.40 | 169,326 | -0.15(-0.85%) |
Jul 20, 2016 | 17.80 | 17.80 | 17.30 | 17.55 | 159,641 | -0.10(-0.57%) |
Jul 19, 2016 | 17.42 | 17.72 | 17.36 | 17.65 | 273,220 | +0.24(+1.38%) |
Jul 18, 2016 | 17.25 | 17.44 | 17.13 | 17.41 | 215,158 | +0.17(+0.99%) |
Jul 15, 2016 | 17.10 | 17.49 | 17.01 | 17.24 | 384,543 | +0.18(+1.06%) |
Jul 14, 2016 | 17.15 | 17.15 | 16.71 | 17.06 | 184,485 | -0.03(-0.18%) |
Jul 13, 2016 | 17.07 | 17.29 | 16.96 | 17.09 | 164,741 | -0.02(-0.12%) |
Jul 12, 2016 | 16.91 | 17.21 | 16.60 | 17.11 | 216,891 | +0.20(+1.18%) |
Jul 11, 2016 | 16.71 | 16.99 | 16.61 | 16.91 | 186,463 | +0.40(+2.42%) |
Jul 08, 2016 | 16.32 | 16.73 | 16.36 | 16.51 | 289,117 | +0.15(+0.92%) |
Jul 07, 2016 | 16.39 | 16.50 | 16.32 | 16.36 | 131,072 | +0.60(+3.81%) |
Jul 05, 2016 | 16.10 | 16.10 | 15.46 | 15.76 | 183,789 | -0.39(-2.41%) |
Jul 01, 2016 | 16.00 | 16.15 | 16.15 | 16.15 | 253,600 | +0.01(+0.06%) |
Jun 30, 2016 | 16.08 | 16.58 | 15.71 | 16.14 | 299,103 | +0.12(+0.75%) |
Jun 29, 2016 | 15.42 | 16.08 | 15.26 | 16.02 | 258,459 | +0.59(+3.82%) |
Jun 28, 2016 | 14.94 | 15.86 | 14.91 | 15.43 | 280,266 | +0.68(+4.61%) |
Jun 27, 2016 | 14.19 | 14.82 | 14.17 | 14.75 | 276,477 | +0.34(+2.36%) |
Jun 24, 2016 | 13.89 | 14.74 | 13.75 | 14.41 | 1,214,395 | -0.50(-3.35%) |
Jun 23, 2016 | 14.70 | 14.95 | 14.54 | 14.91 | 270,591 | +0.23(+1.57%) |
Jun 22, 2016 | 14.69 | 14.85 | 14.27 | 14.68 | 231,764 | -0.13(-0.88%) |
Jun 21, 2016 | 14.46 | 14.81 | 14.35 | 14.81 | 150,178 | +0.35(+2.42%) |
Jun 20, 2016 | 14.30 | 14.60 | 14.22 | 14.46 | 269,817 | +0.19(+1.33%) |
Jun 17, 2016 | 14.04 | 14.33 | 14.02 | 14.27 | 355,322 | +0.29(+2.07%) |
Jun 16, 2016 | 13.87 | 14.12 | 13.69 | 13.98 | 380,144 | +0.09(+0.65%) |
Jun 15, 2016 | 13.47 | 14.08 | 13.47 | 13.89 | 375,675 | +0.51(+3.81%) |
Jun 14, 2016 | 13.20 | 13.52 | 13.10 | 13.38 | 151,223 | +0.20(+1.52%) |
Jun 13, 2016 | 13.36 | 13.69 | 13.12 | 13.18 | 159,185 | -0.32(-2.37%) |
Jun 10, 2016 | 13.75 | 13.91 | 13.49 | 13.50 | 86,996 | -0.43(-3.09%) |
Jun 09, 2016 | 13.58 | 13.99 | 13.51 | 13.93 | 142,908 | +0.28(+2.05%) |
Jun 08, 2016 | 13.76 | 13.97 | 13.60 | 13.65 | 190,891 | -0.03(-0.22%) |
Jun 07, 2016 | 14.00 | 14.00 | 13.63 | 13.68 | 170,067 | -0.08(-0.58%) |
Jun 06, 2016 | 13.98 | 14.10 | 13.76 | 13.76 | 178,857 | -0.16(-1.15%) |
Jun 03, 2016 | 13.73 | 13.94 | 13.72 | 13.92 | 69,840 | +0.13(+0.94%) |
Jun 02, 2016 | 13.70 | 13.82 | 13.45 | 13.79 | 173,973 | +0.04(+0.29%) |