Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.47 | 16.54 | 16.21 | 16.37 | 23,641 | +0.02(+0.12%) |
Aug 30, 2016 | 17.35 | 17.35 | 16.12 | 16.35 | 55,804 | -1.07(-6.14%) |
Aug 29, 2016 | 17.61 | 17.82 | 17.42 | 17.42 | 55,984 | -0.06(-0.34%) |
Aug 26, 2016 | 17.56 | 18.18 | 17.09 | 17.48 | 24,735 | -0.02(-0.11%) |
Aug 25, 2016 | 17.80 | 18.00 | 17.24 | 17.50 | 36,982 | -0.17(-0.96%) |
Aug 24, 2016 | 18.30 | 18.30 | 17.30 | 17.67 | 113,665 | -0.67(-3.65%) |
Aug 23, 2016 | 18.72 | 18.72 | 18.00 | 18.34 | 35,029 | -0.40(-2.13%) |
Aug 22, 2016 | 18.79 | 18.80 | 18.51 | 18.74 | 28,893 | -0.21(-1.11%) |
Aug 19, 2016 | 19.41 | 19.45 | 18.87 | 18.95 | 39,718 | -0.37(-1.92%) |
Aug 18, 2016 | 18.94 | 19.32 | 18.94 | 19.32 | 9,883 | +0.41(+2.17%) |
Aug 17, 2016 | 18.99 | 19.21 | 18.65 | 18.91 | 29,933 | +0.01(+0.05%) |
Aug 16, 2016 | 19.00 | 19.20 | 18.70 | 18.90 | 30,692 | +0.00(+0.00%) |
Aug 15, 2016 | 18.15 | 19.97 | 18.15 | 18.90 | 56,383 | +0.80(+4.42%) |
Aug 12, 2016 | 17.56 | 18.24 | 17.33 | 18.10 | 97,407 | +0.86(+4.99%) |
Aug 11, 2016 | 17.00 | 17.40 | 16.96 | 17.24 | 151,613 | +0.29(+1.71%) |
Aug 10, 2016 | 16.62 | 16.99 | 16.55 | 16.95 | 50,037 | +0.27(+1.62%) |
Aug 09, 2016 | 16.23 | 16.68 | 16.12 | 16.68 | 178,859 | +0.52(+3.22%) |
Aug 08, 2016 | 16.30 | 16.30 | 16.00 | 16.16 | 55,044 | +0.00(+0.00%) |
Aug 05, 2016 | 16.20 | 16.30 | 15.93 | 16.16 | 32,281 | -0.14(-0.86%) |
Aug 04, 2016 | 16.30 | 16.30 | 16.23 | 16.30 | 29,488 | +0.01(+0.06%) |
Aug 03, 2016 | 16.25 | 16.30 | 16.20 | 16.29 | 37,247 | +0.09(+0.56%) |
Aug 02, 2016 | 15.99 | 16.25 | 15.90 | 16.20 | 81,472 | +0.27(+1.69%) |
Jul 29, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.28(+1.79%) | |
Jul 28, 2016 | 15.51 | 15.71 | 15.42 | 15.65 | 85,091 | +0.22(+1.43%) |
Jul 27, 2016 | 15.25 | 15.63 | 15.13 | 15.43 | 160,101 | +0.28(+1.85%) |
Jul 26, 2016 | 15.00 | 15.18 | 15.00 | 15.15 | 159,040 | +0.16(+1.07%) |
Jul 25, 2016 | 15.10 | 15.13 | 14.99 | 14.99 | 45,509 | -0.09(-0.60%) |
Jul 22, 2016 | 15.10 | 15.10 | 14.95 | 15.08 | 222,243 | +0.02(+0.13%) |
Jul 21, 2016 | 14.91 | 15.14 | 14.89 | 15.06 | 243,317 | +0.17(+1.14%) |
Jul 20, 2016 | 15.01 | 15.02 | 14.74 | 14.89 | 78,330 | -0.05(-0.33%) |
Jul 19, 2016 | 14.81 | 15.06 | 14.81 | 14.94 | 65,139 | +0.19(+1.29%) |
Jul 18, 2016 | 15.14 | 15.15 | 14.48 | 14.75 | 63,691 | -0.35(-2.32%) |
Jul 15, 2016 | 14.99 | 15.12 | 14.93 | 15.10 | 116,326 | +0.15(+1.00%) |
Jul 14, 2016 | 15.15 | 15.15 | 14.90 | 14.95 | 51,616 | -0.04(-0.27%) |
Jul 13, 2016 | 15.00 | 15.24 | 14.97 | 14.99 | 167,985 | +0.07(+0.47%) |
Jul 12, 2016 | 15.09 | 15.10 | 14.92 | 14.92 | 63,441 | -0.21(-1.39%) |
Jul 11, 2016 | 15.05 | 15.13 | 14.94 | 15.13 | 224,434 | +0.34(+2.30%) |
Jul 08, 2016 | 15.05 | 14.78 | 14.79 | 102,279 | -0.26(-1.73%) | |
Jul 07, 2016 | 15.08 | 15.08 | 14.99 | 15.05 | 39,612 | +0.00(+0.00%) |
Jul 05, 2016 | 14.99 | 15.08 | 14.85 | 15.05 | 153,119 | +0.25(+1.69%) |
Jul 04, 2016 | 14.99 | 15.06 | 14.79 | 14.80 | 75,999 | -0.15(-1.00%) |
Jun 30, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.04(-0.27%) | |
Jun 29, 2016 | 14.87 | 15.00 | 14.82 | 14.99 | 138,127 | +0.14(+0.94%) |
Jun 28, 2016 | 15.05 | 15.06 | 14.55 | 14.85 | 289,368 | -1.63(-9.89%) |
Jun 27, 2016 | 16.96 | 17.00 | 16.06 | 16.48 | 42,035 | -0.47(-2.77%) |
Jun 24, 2016 | 17.00 | 17.00 | 16.40 | 16.95 | 74,057 | -0.05(-0.29%) |
Jun 23, 2016 | 16.65 | 17.10 | 16.54 | 17.00 | 59,000 | +0.40(+2.41%) |
Jun 22, 2016 | 16.73 | 16.73 | 16.40 | 16.60 | 83,620 | +0.35(+2.15%) |
Jun 21, 2016 | 16.40 | 16.54 | 15.69 | 16.25 | 58,629 | -0.19(-1.16%) |
Jun 20, 2016 | 16.79 | 16.85 | 16.11 | 16.44 | 23,496 | -0.31(-1.85%) |
Jun 17, 2016 | 16.90 | 17.10 | 16.63 | 16.75 | 34,574 | +0.00(+0.00%) |
Jun 16, 2016 | 17.00 | 17.73 | 16.70 | 16.75 | 88,614 | +0.26(+1.58%) |
Jun 15, 2016 | 16.06 | 17.50 | 15.62 | 16.49 | 126,002 | +0.92(+5.91%) |
Jun 14, 2016 | 15.40 | 15.69 | 15.40 | 15.57 | 97,771 | +0.17(+1.10%) |
Jun 13, 2016 | 15.20 | 15.40 | 15.20 | 15.40 | 84,523 | +0.20(+1.32%) |
Jun 10, 2016 | 14.99 | 15.20 | 14.99 | 15.20 | 45,152 | +0.20(+1.33%) |
Jun 09, 2016 | 14.50 | 15.10 | 14.50 | 15.00 | 73,974 | +0.50(+3.45%) |
Jun 08, 2016 | 14.10 | 14.90 | 14.09 | 14.50 | 66,830 | +0.45(+3.20%) |
Jun 07, 2016 | 14.12 | 14.12 | 13.83 | 14.05 | 37,803 | +0.05(+0.36%) |
Jun 06, 2016 | 13.97 | 14.05 | 13.97 | 14.00 | 16,235 | +0.03(+0.21%) |
Jun 03, 2016 | 14.14 | 14.15 | 13.97 | 13.97 | 23,659 | -0.03(-0.21%) |
Jun 02, 2016 | 14.13 | 14.13 | 13.69 | 14.00 | 40,842 | +0.00(+0.00%) |