Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.99 | 18.04 | 17.70 | 17.85 | 414,009 | -0.10(-0.57%) |
Aug 30, 2016 | 17.96 | 18.07 | 17.87 | 17.95 | 410,111 | +0.00(+0.00%) |
Aug 29, 2016 | 18.02 | 18.17 | 17.90 | 17.95 | 368,973 | -0.06(-0.31%) |
Aug 26, 2016 | 18.06 | 18.16 | 17.83 | 18.01 | 584,474 | -0.02(-0.10%) |
Aug 25, 2016 | 18.48 | 18.48 | 17.88 | 18.03 | 509,310 | -0.50(-2.68%) |
Aug 24, 2016 | 18.54 | 18.80 | 18.18 | 18.52 | 647,599 | -0.05(-0.25%) |
Aug 23, 2016 | 18.26 | 18.65 | 18.26 | 18.57 | 1,039,618 | +0.35(+1.90%) |
Aug 22, 2016 | 18.13 | 18.22 | 17.98 | 18.22 | 322,406 | +0.04(+0.21%) |
Aug 19, 2016 | 17.82 | 18.20 | 17.79 | 18.18 | 260,815 | +0.30(+1.68%) |
Aug 18, 2016 | 17.83 | 18.03 | 17.79 | 17.88 | 261,965 | +0.07(+0.37%) |
Aug 17, 2016 | 17.87 | 18.09 | 17.82 | 17.82 | 315,640 | -0.04(-0.21%) |
Aug 16, 2016 | 17.83 | 18.02 | 17.78 | 17.86 | 429,624 | +0.04(+0.21%) |
Aug 15, 2016 | 17.85 | 18.16 | 17.79 | 17.82 | 332,142 | +0.02(+0.11%) |
Aug 12, 2016 | 17.86 | 17.86 | 17.69 | 17.80 | 446,015 | -0.07(-0.42%) |
Aug 11, 2016 | 17.70 | 18.50 | 17.61 | 17.88 | 465,845 | +0.20(+1.11%) |
Aug 10, 2016 | 17.74 | 17.74 | 17.59 | 17.68 | 349,005 | -0.04(-0.21%) |
Aug 09, 2016 | 17.88 | 18.02 | 17.57 | 17.72 | 529,897 | -0.17(-0.94%) |
Aug 08, 2016 | 18.15 | 18.22 | 17.85 | 17.88 | 333,436 | -0.26(-1.45%) |
Aug 05, 2016 | 17.81 | 18.20 | 17.81 | 18.15 | 486,467 | +0.37(+2.06%) |
Aug 04, 2016 | 17.58 | 17.79 | 17.45 | 17.78 | 640,550 | +0.24(+1.39%) |
Aug 03, 2016 | 17.37 | 17.57 | 17.28 | 17.54 | 376,343 | +0.18(+1.03%) |
Aug 02, 2016 | 17.35 | 17.40 | 17.17 | 17.36 | 589,673 | -0.02(-0.11%) |
Aug 01, 2016 | 17.34 | 17.49 | 17.26 | 17.38 | 587,886 | +0.01(+0.05%) |
Jul 29, 2016 | 17.17 | 17.47 | 17.13 | 17.37 | 362,466 | +0.05(+0.27%) |
Jul 28, 2016 | 16.89 | 17.46 | 16.63 | 17.32 | 491,640 | +0.40(+2.38%) |
Jul 27, 2016 | 17.05 | 17.16 | 16.85 | 16.92 | 528,136 | -0.13(-0.77%) |
Jul 26, 2016 | 16.88 | 17.15 | 16.78 | 17.05 | 279,256 | +0.12(+0.72%) |
Jul 25, 2016 | 17.13 | 17.13 | 16.84 | 16.93 | 661,847 | -0.19(-1.10%) |
Jul 22, 2016 | 16.76 | 17.47 | 16.76 | 17.12 | 712,190 | +0.38(+2.30%) |
Jul 21, 2016 | 16.67 | 16.83 | 16.61 | 16.73 | 373,540 | -0.01(-0.06%) |
Jul 20, 2016 | 16.92 | 17.06 | 16.70 | 16.74 | 321,668 | -0.09(-0.56%) |
Jul 19, 2016 | 17.07 | 17.07 | 16.79 | 16.83 | 462,416 | -0.19(-1.10%) |
Jul 18, 2016 | 17.06 | 17.13 | 16.84 | 17.02 | 463,075 | -0.11(-0.66%) |
Jul 15, 2016 | 17.17 | 17.17 | 16.86 | 17.13 | 642,937 | -0.01(-0.05%) |
Jul 14, 2016 | 17.41 | 17.55 | 16.95 | 17.14 | 454,544 | -0.19(-1.08%) |
Jul 13, 2016 | 17.05 | 17.41 | 16.95 | 17.33 | 574,584 | +0.35(+2.04%) |
Jul 12, 2016 | 16.89 | 17.09 | 16.81 | 16.98 | 586,068 | +0.10(+0.61%) |
Jul 11, 2016 | 16.86 | 16.95 | 16.75 | 16.88 | 353,376 | +0.01(+0.06%) |
Jul 08, 2016 | 16.58 | 16.93 | 16.41 | 16.87 | 353,864 | +0.46(+2.80%) |
Jul 07, 2016 | 16.52 | 16.70 | 16.30 | 16.41 | 291,006 | +0.17(+1.04%) |
Jul 05, 2016 | 16.28 | 16.33 | 16.04 | 16.24 | 503,255 | -0.20(-1.20%) |
Jul 01, 2016 | 16.31 | 16.44 | 16.44 | 16.44 | 395,585 | +0.13(+0.81%) |
Jun 30, 2016 | 16.20 | 16.44 | 15.96 | 16.31 | 645,218 | +0.19(+1.16%) |
Jun 29, 2016 | 16.17 | 16.47 | 15.52 | 16.12 | 581,405 | +0.20(+1.24%) |
Jun 28, 2016 | 16.00 | 16.02 | 15.79 | 15.92 | 684,530 | +0.16(+1.01%) |
Jun 27, 2016 | 15.88 | 16.00 | 15.62 | 15.77 | 1,151,596 | -0.28(-1.75%) |
Jun 24, 2016 | 15.62 | 16.07 | 15.62 | 16.05 | 910,973 | -0.23(-1.44%) |
Jun 23, 2016 | 16.22 | 16.35 | 16.14 | 16.28 | 525,259 | +0.25(+1.58%) |
Jun 22, 2016 | 16.16 | 16.23 | 15.71 | 16.03 | 1,275,809 | -0.38(-2.29%) |
Jun 21, 2016 | 16.16 | 16.65 | 16.16 | 16.40 | 863,039 | -0.67(-3.90%) |
Jun 20, 2016 | 16.91 | 17.35 | 16.90 | 17.07 | 714,057 | +0.30(+1.79%) |
Jun 17, 2016 | 16.66 | 16.90 | 16.64 | 16.77 | 543,680 | +0.11(+0.68%) |
Jun 16, 2016 | 16.53 | 16.70 | 16.24 | 16.66 | 310,207 | +0.05(+0.28%) |
Jun 15, 2016 | 16.59 | 16.85 | 16.41 | 16.61 | 493,604 | +0.04(+0.23%) |
Jun 14, 2016 | 16.79 | 16.98 | 16.43 | 16.57 | 488,304 | -0.25(-1.50%) |
Jun 13, 2016 | 16.98 | 17.13 | 16.69 | 16.82 | 526,103 | -0.22(-1.26%) |
Jun 10, 2016 | 17.11 | 17.42 | 16.77 | 17.04 | 479,192 | -0.12(-0.71%) |
Jun 09, 2016 | 17.46 | 17.88 | 17.14 | 17.16 | 644,089 | -0.43(-2.45%) |
Jun 08, 2016 | 17.57 | 17.71 | 17.47 | 17.59 | 454,945 | +0.07(+0.37%) |
Jun 07, 2016 | 17.45 | 17.62 | 17.35 | 17.53 | 370,504 | +0.04(+0.21%) |
Jun 06, 2016 | 17.32 | 17.60 | 17.22 | 17.49 | 351,007 | +0.21(+1.19%) |
Jun 03, 2016 | 17.14 | 17.31 | 16.84 | 17.28 | 296,689 | +0.13(+0.76%) |
Jun 02, 2016 | 17.22 | 17.30 | 17.02 | 17.15 | 456,972 | -0.16(-0.92%) |