Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.20 | 18.20 | 17.67 | 17.71 | 56,119 | -0.64(-3.47%) |
Aug 30, 2016 | 18.62 | 18.68 | 18.25 | 18.35 | 18,829 | -0.19(-1.04%) |
Aug 29, 2016 | 18.51 | 18.71 | 18.49 | 18.54 | 92,905 | -0.19(-1.01%) |
Aug 26, 2016 | 18.75 | 19.09 | 18.58 | 18.73 | 77,265 | +0.04(+0.21%) |
Aug 25, 2016 | 18.39 | 18.73 | 18.39 | 18.69 | 22,757 | +0.21(+1.14%) |
Aug 24, 2016 | 18.77 | 19.19 | 18.43 | 18.48 | 52,260 | -0.40(-2.12%) |
Aug 23, 2016 | 18.45 | 19.00 | 18.44 | 18.88 | 60,213 | +0.22(+1.18%) |
Aug 22, 2016 | 18.75 | 18.84 | 18.56 | 18.66 | 97,687 | -0.51(-2.66%) |
Aug 19, 2016 | 19.23 | 19.25 | 19.06 | 19.17 | 49,486 | -0.01(-0.05%) |
Aug 18, 2016 | 18.90 | 19.23 | 18.90 | 19.18 | 45,738 | +0.38(+2.02%) |
Aug 17, 2016 | 18.60 | 18.83 | 18.32 | 18.80 | 94,759 | +0.20(+1.08%) |
Aug 16, 2016 | 18.36 | 18.64 | 18.29 | 18.60 | 59,943 | +0.24(+1.31%) |
Aug 15, 2016 | 18.00 | 18.38 | 18.00 | 18.36 | 73,088 | +0.38(+2.11%) |
Aug 12, 2016 | 17.72 | 17.99 | 17.68 | 17.98 | 217,321 | +0.39(+2.22%) |
Aug 11, 2016 | 17.12 | 17.73 | 17.08 | 17.59 | 111,799 | +0.63(+3.71%) |
Aug 10, 2016 | 17.39 | 17.58 | 16.94 | 16.96 | 70,876 | -0.35(-2.02%) |
Aug 09, 2016 | 17.46 | 17.55 | 17.24 | 17.31 | 97,569 | -0.04(-0.24%) |
Aug 08, 2016 | 17.29 | 17.55 | 17.28 | 17.35 | 158,983 | +0.27(+1.58%) |
Aug 05, 2016 | 16.96 | 17.08 | 16.74 | 17.08 | 162,425 | +0.09(+0.53%) |
Aug 04, 2016 | 16.57 | 17.04 | 16.53 | 16.99 | 77,526 | +0.23(+1.37%) |
Aug 03, 2016 | 16.33 | 16.80 | 16.15 | 16.76 | 204,502 | +0.49(+3.01%) |
Aug 02, 2016 | 16.65 | 16.73 | 16.15 | 16.27 | 46,849 | -0.17(-1.03%) |
Aug 01, 2016 | 16.83 | 16.83 | 16.34 | 16.44 | 302,946 | -0.47(-2.78%) |
Jul 29, 2016 | 16.69 | 16.96 | 16.56 | 16.91 | 136,673 | +0.18(+1.08%) |
Jul 28, 2016 | 16.95 | 17.02 | 16.72 | 16.73 | 68,703 | -0.26(-1.53%) |
Jul 27, 2016 | 17.37 | 17.50 | 16.95 | 16.99 | 125,603 | -0.37(-2.13%) |
Jul 26, 2016 | 17.45 | 17.54 | 17.33 | 17.36 | 95,090 | -0.14(-0.80%) |
Jul 25, 2016 | 17.53 | 17.61 | 17.44 | 17.50 | 121,409 | -0.37(-2.07%) |
Jul 22, 2016 | 17.92 | 17.94 | 17.67 | 17.87 | 38,384 | -0.12(-0.67%) |
Jul 21, 2016 | 18.30 | 18.42 | 17.99 | 17.99 | 58,833 | -0.38(-2.07%) |
Jul 20, 2016 | 18.20 | 18.55 | 18.04 | 18.37 | 61,334 | +0.04(+0.22%) |
Jul 19, 2016 | 18.37 | 18.41 | 18.27 | 18.33 | 153,232 | -0.03(-0.16%) |
Jul 18, 2016 | 18.34 | 18.40 | 18.22 | 18.36 | 48,014 | -0.23(-1.24%) |
Jul 15, 2016 | 18.63 | 18.75 | 18.51 | 18.59 | 39,523 | +0.10(+0.54%) |
Jul 14, 2016 | 18.46 | 18.60 | 18.31 | 18.49 | 58,686 | +0.19(+1.04%) |
Jul 13, 2016 | 18.78 | 18.84 | 18.19 | 18.30 | 66,263 | -0.69(-3.63%) |
Jul 12, 2016 | 18.82 | 19.05 | 18.66 | 18.99 | 102,892 | +0.76(+4.17%) |
Jul 11, 2016 | 18.40 | 18.85 | 18.22 | 18.23 | 52,104 | -0.11(-0.60%) |
Jul 08, 2016 | 18.38 | 18.53 | 18.30 | 18.34 | 196,868 | +0.04(+0.22%) |
Jul 07, 2016 | 19.31 | 19.39 | 18.16 | 18.30 | 112,804 | -0.80(-4.19%) |
Jul 06, 2016 | 18.71 | 19.20 | 18.62 | 19.10 | 153,173 | +0.22(+1.17%) |
Jul 05, 2016 | 19.19 | 19.39 | 18.67 | 18.88 | 101,480 | -0.82(-4.16%) |
Jul 01, 2016 | 19.28 | 19.70 | 19.70 | 19.70 | 94,300 | +0.35(+1.81%) |
Jun 30, 2016 | 19.50 | 19.68 | 19.27 | 19.35 | 48,873 | -0.35(-1.78%) |
Jun 29, 2016 | 19.09 | 19.85 | 19.09 | 19.70 | 78,308 | +0.54(+2.82%) |
Jun 28, 2016 | 19.05 | 19.18 | 18.78 | 19.16 | 51,540 | +0.48(+2.57%) |
Jun 27, 2016 | 18.66 | 18.69 | 18.36 | 18.68 | 97,801 | -0.26(-1.37%) |
Jun 24, 2016 | 19.00 | 19.16 | 18.90 | 18.94 | 71,809 | -0.89(-4.49%) |
Jun 23, 2016 | 19.78 | 19.88 | 19.62 | 19.83 | 27,438 | +0.34(+1.75%) |
Jun 22, 2016 | 19.79 | 19.84 | 19.29 | 19.49 | 27,159 | -0.16(-0.81%) |
Jun 21, 2016 | 19.40 | 19.69 | 19.36 | 19.65 | 14,397 | +0.05(+0.26%) |
Jun 20, 2016 | 19.45 | 19.66 | 19.34 | 19.60 | 69,106 | +0.43(+2.24%) |
Jun 17, 2016 | 18.69 | 19.31 | 18.69 | 19.17 | 22,727 | +0.78(+4.24%) |
Jun 16, 2016 | 18.80 | 18.80 | 18.36 | 18.39 | 70,697 | -0.49(-2.60%) |
Jun 15, 2016 | 19.04 | 19.30 | 18.80 | 18.88 | 27,395 | -0.37(-1.92%) |
Jun 14, 2016 | 19.29 | 19.37 | 19.20 | 19.25 | 56,092 | -0.12(-0.62%) |
Jun 13, 2016 | 19.38 | 19.63 | 19.28 | 19.37 | 54,424 | -0.17(-0.87%) |
Jun 10, 2016 | 19.75 | 19.83 | 19.46 | 19.54 | 56,615 | -0.52(-2.59%) |
Jun 09, 2016 | 19.89 | 20.10 | 19.88 | 20.06 | 14,976 | -0.19(-0.95%) |
Jun 08, 2016 | 20.09 | 20.28 | 20.05 | 20.25 | 54,432 | +0.32(+1.62%) |
Jun 07, 2016 | 19.75 | 19.93 | 19.67 | 19.93 | 26,574 | +0.34(+1.76%) |
Jun 06, 2016 | 19.50 | 19.65 | 19.47 | 19.59 | 41,858 | +0.30(+1.53%) |
Jun 03, 2016 | 19.21 | 19.34 | 19.13 | 19.29 | 75,230 | -0.02(-0.10%) |
Jun 02, 2016 | 19.07 | 19.47 | 19.01 | 19.31 | 59,867 | -0.11(-0.57%) |