Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.05 | 18.29 | 17.83 | 18.21 | 210,264 | +0.19(+1.03%) |
Aug 30, 2016 | 17.87 | 18.26 | 17.83 | 18.02 | 237,615 | +0.13(+0.72%) |
Aug 29, 2016 | 17.92 | 18.20 | 17.84 | 17.89 | 168,037 | -0.06(-0.36%) |
Aug 26, 2016 | 17.91 | 18.21 | 17.77 | 17.96 | 252,760 | +0.00(+0.00%) |
Aug 25, 2016 | 17.88 | 18.29 | 17.65 | 17.96 | 232,509 | +0.02(+0.09%) |
Aug 24, 2016 | 18.32 | 18.44 | 17.92 | 17.94 | 378,454 | -0.38(-2.07%) |
Aug 23, 2016 | 18.43 | 18.75 | 18.27 | 18.32 | 774,393 | -0.13(-0.70%) |
Aug 22, 2016 | 18.36 | 18.48 | 18.18 | 18.45 | 691,554 | +0.02(+0.13%) |
Aug 19, 2016 | 18.43 | 18.43 | 17.98 | 18.42 | 574,587 | -0.09(-0.48%) |
Aug 18, 2016 | 18.43 | 18.68 | 18.02 | 18.51 | 465,191 | +0.02(+0.13%) |
Aug 17, 2016 | 18.63 | 18.67 | 18.05 | 18.49 | 633,909 | -0.13(-0.69%) |
Aug 16, 2016 | 17.34 | 18.93 | 16.82 | 18.62 | 1,103,319 | +0.92(+5.20%) |
Aug 15, 2016 | 17.79 | 18.00 | 17.58 | 17.70 | 735,057 | -0.10(-0.54%) |
Aug 12, 2016 | 18.04 | 18.17 | 17.69 | 17.79 | 697,086 | -0.25(-1.39%) |
Aug 11, 2016 | 17.83 | 18.54 | 17.77 | 18.04 | 292,325 | +0.19(+1.04%) |
Aug 10, 2016 | 18.26 | 18.51 | 17.56 | 17.86 | 561,470 | -0.43(-2.33%) |
Aug 09, 2016 | 18.46 | 18.83 | 18.01 | 18.28 | 682,218 | -0.15(-0.83%) |
Aug 08, 2016 | 18.26 | 18.49 | 18.15 | 18.44 | 200,572 | +0.14(+0.79%) |
Aug 05, 2016 | 18.26 | 19.04 | 17.99 | 18.29 | 284,014 | +0.10(+0.53%) |
Aug 04, 2016 | 18.69 | 18.80 | 18.01 | 18.20 | 543,242 | -0.46(-2.46%) |
Aug 03, 2016 | 18.45 | 18.78 | 18.27 | 18.65 | 191,353 | +0.18(+1.00%) |
Aug 02, 2016 | 18.23 | 18.88 | 18.01 | 18.47 | 289,796 | +0.26(+1.41%) |
Aug 01, 2016 | 18.58 | 19.19 | 18.15 | 18.21 | 490,209 | -0.29(-1.56%) |
Jul 29, 2016 | 18.40 | 18.66 | 18.23 | 18.50 | 223,335 | +0.09(+0.48%) |
Jul 28, 2016 | 18.53 | 18.84 | 18.36 | 18.41 | 454,558 | -0.19(-1.04%) |
Jul 27, 2016 | 18.24 | 18.62 | 18.14 | 18.61 | 315,536 | +0.36(+1.98%) |
Jul 26, 2016 | 17.74 | 18.30 | 17.74 | 18.24 | 402,107 | +0.47(+2.62%) |
Jul 25, 2016 | 17.77 | 17.86 | 17.67 | 17.78 | 205,256 | +0.02(+0.09%) |
Jul 22, 2016 | 17.72 | 18.11 | 17.71 | 17.76 | 263,906 | +0.03(+0.18%) |
Jul 21, 2016 | 18.01 | 18.13 | 17.42 | 17.73 | 353,972 | -0.35(-1.91%) |
Jul 20, 2016 | 18.12 | 18.27 | 17.69 | 18.08 | 434,888 | -0.02(-0.13%) |
Jul 19, 2016 | 18.07 | 18.29 | 17.98 | 18.10 | 373,420 | -0.02(-0.09%) |
Jul 18, 2016 | 18.04 | 18.21 | 17.94 | 18.12 | 239,857 | +0.10(+0.54%) |
Jul 15, 2016 | 18.08 | 18.10 | 17.52 | 18.02 | 207,123 | +0.06(+0.31%) |
Jul 14, 2016 | 18.23 | 18.27 | 17.75 | 17.96 | 353,273 | -0.06(-0.36%) |
Jul 13, 2016 | 18.09 | 18.29 | 17.99 | 18.03 | 204,270 | -0.07(-0.40%) |
Jul 12, 2016 | 18.00 | 18.28 | 18.00 | 18.10 | 368,537 | +0.19(+1.08%) |
Jul 11, 2016 | 18.04 | 18.24 | 17.81 | 17.91 | 501,343 | +0.00(+0.00%) |
Jul 08, 2016 | 17.95 | 18.09 | 17.79 | 17.91 | 322,272 | +0.09(+0.50%) |
Jul 07, 2016 | 17.78 | 18.04 | 17.58 | 17.82 | 474,952 | +0.31(+1.79%) |
Jul 05, 2016 | 17.68 | 17.69 | 17.25 | 17.50 | 1,322,606 | -0.23(-1.27%) |
Jul 01, 2016 | 17.83 | 17.73 | 17.73 | 17.73 | 747,081 | +0.06(+0.32%) |
Jun 30, 2016 | 17.05 | 17.68 | 16.74 | 17.67 | 1,272,410 | +0.66(+3.88%) |
Jun 29, 2016 | 17.44 | 17.62 | 16.96 | 17.01 | 812,703 | +0.08(+0.48%) |
Jun 28, 2016 | 17.03 | 17.45 | 16.66 | 16.93 | 679,650 | +0.09(+0.52%) |
Jun 27, 2016 | 17.22 | 17.71 | 16.60 | 16.85 | 1,265,786 | -0.35(-2.01%) |
Jun 24, 2016 | 17.34 | 17.81 | 17.17 | 17.19 | 5,130,468 | -0.90(-4.98%) |
Jun 23, 2016 | 18.17 | 18.72 | 17.46 | 18.09 | 1,174,136 | -0.16(-0.88%) |
Jun 22, 2016 | 18.36 | 18.60 | 18.09 | 18.25 | 719,801 | -0.10(-0.57%) |
Jun 21, 2016 | 18.04 | 18.50 | 17.99 | 18.36 | 1,442,636 | +0.31(+1.69%) |
Jun 20, 2016 | 17.79 | 18.10 | 17.56 | 18.05 | 542,747 | +0.32(+1.81%) |
Jun 17, 2016 | 18.08 | 18.09 | 17.63 | 17.73 | 4,045,065 | -0.29(-1.61%) |
Jun 16, 2016 | 18.04 | 18.17 | 17.69 | 18.02 | 912,558 | -0.09(-0.49%) |
Jun 15, 2016 | 17.76 | 18.36 | 17.74 | 18.11 | 825,860 | +0.35(+1.95%) |
Jun 14, 2016 | 17.65 | 17.85 | 17.32 | 17.76 | 684,125 | +0.06(+0.36%) |
Jun 13, 2016 | 17.43 | 17.99 | 17.30 | 17.70 | 921,457 | +0.23(+1.34%) |
Jun 10, 2016 | 17.30 | 17.76 | 16.97 | 17.46 | 682,228 | +0.02(+0.14%) |
Jun 09, 2016 | 16.85 | 17.61 | 16.74 | 17.44 | 898,393 | +0.41(+2.41%) |
Jun 08, 2016 | 16.75 | 17.30 | 16.48 | 17.03 | 846,755 | +0.27(+1.58%) |
Jun 07, 2016 | 16.42 | 17.25 | 16.08 | 16.76 | 980,058 | +0.28(+1.71%) |
Jun 06, 2016 | 16.61 | 16.97 | 16.35 | 16.48 | 1,194,973 | +0.03(+0.20%) |
Jun 03, 2016 | 16.39 | 16.70 | 16.02 | 16.45 | 309,035 | -0.02(-0.15%) |
Jun 02, 2016 | 16.12 | 16.68 | 15.74 | 16.48 | 1,293,365 | +0.27(+1.64%) |