Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.33 | 18.33 | 18.25 | 18.25 | 3,800 | -0.05(-0.27%) |
Aug 30, 2016 | 18.28 | 18.32 | 18.27 | 18.30 | 2,003 | +0.04(+0.22%) |
Aug 29, 2016 | 18.30 | 18.30 | 18.25 | 18.26 | 1,300 | -0.05(-0.27%) |
Aug 26, 2016 | 18.20 | 18.35 | 18.19 | 18.31 | 2,100 | +0.18(+0.99%) |
Aug 25, 2016 | 18.15 | 18.20 | 18.13 | 18.13 | 8,400 | +0.02(+0.11%) |
Aug 24, 2016 | 18.11 | 18.15 | 18.11 | 18.11 | 2,087 | -0.01(-0.06%) |
Aug 23, 2016 | 18.25 | 18.34 | 18.12 | 18.12 | 4,133 | -0.26(-1.41%) |
Aug 22, 2016 | 18.36 | 18.38 | 18.34 | 18.38 | 1,488 | -0.16(-0.86%) |
Aug 19, 2016 | 18.50 | 18.54 | 18.49 | 18.54 | 5,100 | +0.02(+0.11%) |
Aug 18, 2016 | 18.56 | 18.61 | 18.52 | 18.52 | 4,000 | -0.12(-0.64%) |
Aug 17, 2016 | 18.60 | 18.70 | 18.59 | 18.64 | 2,033 | +0.05(+0.27%) |
Aug 16, 2016 | 18.66 | 18.66 | 18.57 | 18.59 | 1,500 | -0.02(-0.11%) |
Aug 15, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 279 | +0.04(+0.22%) |
Aug 12, 2016 | 18.50 | 18.58 | 18.50 | 18.57 | 1,000 | +0.02(+0.11%) |
Aug 11, 2016 | 18.61 | 18.69 | 18.55 | 18.55 | 3,400 | -0.05(-0.27%) |
Aug 10, 2016 | 18.75 | 18.75 | 18.60 | 18.60 | 1,700 | -0.12(-0.64%) |
Aug 09, 2016 | 18.56 | 18.76 | 18.56 | 18.72 | 1,850 | +0.41(+2.24%) |
Aug 08, 2016 | 18.26 | 18.31 | 18.25 | 18.31 | 1,800 | +0.00(+0.00%) |
Aug 05, 2016 | 18.00 | 18.46 | 18.00 | 18.31 | 2,800 | +0.38(+2.12%) |
Aug 04, 2016 | 17.93 | 17.93 | 17.80 | 17.93 | 3,825 | +0.07(+0.39%) |
Aug 03, 2016 | 17.81 | 17.86 | 17.70 | 17.86 | 104,200 | +0.16(+0.90%) |
Aug 02, 2016 | 16.97 | 17.80 | 16.97 | 17.70 | 4,314 | +0.37(+2.14%) |
Jul 29, 2016 | 17.33 | 17.33 | 17.33 | 0 | +0.13(+0.76%) | |
Jul 28, 2016 | 17.20 | 17.30 | 17.13 | 17.20 | 9,700 | -0.07(-0.41%) |
Jul 27, 2016 | 17.33 | 17.33 | 17.27 | 17.27 | 1,454 | -0.20(-1.14%) |
Jul 26, 2016 | 17.51 | 17.51 | 17.37 | 17.47 | 6,473 | -0.07(-0.40%) |
Jul 25, 2016 | 17.48 | 17.55 | 17.43 | 17.54 | 2,800 | +0.12(+0.69%) |
Jul 22, 2016 | 17.25 | 17.50 | 17.25 | 17.42 | 47,185 | +0.27(+1.57%) |
Jul 21, 2016 | 17.29 | 17.30 | 17.15 | 17.15 | 47,200 | +0.03(+0.18%) |
Jul 20, 2016 | 17.12 | 17.12 | 17.10 | 17.12 | 1,800 | +0.12(+0.71%) |
Jul 19, 2016 | 16.98 | 17.04 | 16.98 | 17.00 | 3,550 | +0.01(+0.06%) |
Jul 18, 2016 | 17.07 | 17.08 | 16.97 | 16.99 | 11,600 | -0.10(-0.59%) |
Jul 15, 2016 | 16.90 | 17.09 | 16.81 | 17.09 | 7,260 | +0.40(+2.40%) |
Jul 14, 2016 | 16.63 | 16.73 | 16.63 | 16.69 | 3,152 | +0.19(+1.15%) |
Jul 13, 2016 | 16.55 | 16.72 | 16.50 | 16.50 | 6,046 | -0.15(-0.90%) |
Jul 12, 2016 | 16.56 | 16.65 | 16.46 | 16.65 | 7,900 | +0.14(+0.85%) |
Jul 11, 2016 | 16.46 | 16.51 | 16.46 | 16.51 | 4,400 | +0.10(+0.61%) |
Jul 08, 2016 | 16.45 | 16.48 | 16.33 | 16.41 | 8,050 | -0.02(-0.12%) |
Jul 07, 2016 | 16.60 | 16.74 | 16.43 | 16.43 | 5,601 | -0.32(-1.91%) |
Jul 05, 2016 | 16.92 | 16.92 | 16.74 | 16.75 | 4,504 | -0.09(-0.53%) |
Jul 04, 2016 | 16.90 | 16.90 | 16.84 | 16.84 | 1,000 | -0.03(-0.18%) |
Jun 30, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.04(-0.24%) | |
Jun 29, 2016 | 17.02 | 17.05 | 16.91 | 16.91 | 2,415 | -0.09(-0.53%) |
Jun 28, 2016 | 16.54 | 17.00 | 16.54 | 17.00 | 7,200 | +0.17(+1.01%) |
Jun 27, 2016 | 16.40 | 16.99 | 16.39 | 16.83 | 17,490 | +0.07(+0.42%) |
Jun 24, 2016 | 16.36 | 16.76 | 16.35 | 16.76 | 13,400 | +0.06(+0.36%) |
Jun 23, 2016 | 16.33 | 16.70 | 16.33 | 16.70 | 11,000 | +0.48(+2.96%) |
Jun 22, 2016 | 16.21 | 16.32 | 16.21 | 16.22 | 3,500 | +0.17(+1.06%) |
Jun 21, 2016 | 16.12 | 16.35 | 16.05 | 16.05 | 4,800 | -0.07(-0.43%) |
Jun 20, 2016 | 15.96 | 16.15 | 15.95 | 16.12 | 8,663 | +0.13(+0.81%) |
Jun 17, 2016 | 16.06 | 16.28 | 15.81 | 15.99 | 15,000 | -0.22(-1.36%) |
Jun 16, 2016 | 16.16 | 16.30 | 15.19 | 16.21 | 31,500 | +0.05(+0.31%) |
Jun 15, 2016 | 16.32 | 16.36 | 16.16 | 16.16 | 10,050 | -0.19(-1.16%) |
Jun 14, 2016 | 16.39 | 16.39 | 16.31 | 16.35 | 1,900 | -0.15(-0.91%) |
Jun 13, 2016 | 16.61 | 16.61 | 16.50 | 16.50 | 6,538 | -0.10(-0.60%) |
Jun 10, 2016 | 16.71 | 16.71 | 16.60 | 16.60 | 2,333 | -0.18(-1.07%) |
Jun 09, 2016 | 16.75 | 16.78 | 16.66 | 16.78 | 5,600 | +0.12(+0.72%) |
Jun 08, 2016 | 16.71 | 16.72 | 16.65 | 16.66 | 4,900 | -0.09(-0.54%) |
Jun 07, 2016 | 16.60 | 16.75 | 16.50 | 16.75 | 7,386 | +0.20(+1.21%) |
Jun 06, 2016 | 16.75 | 16.75 | 16.55 | 16.55 | 6,300 | -0.20(-1.19%) |
Jun 03, 2016 | 16.95 | 16.95 | 16.58 | 16.75 | 3,800 | -0.20(-1.18%) |
Jun 02, 2016 | 17.02 | 17.10 | 16.95 | 16.95 | 3,106 | -0.05(-0.29%) |