Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.00 | 18.02 | 17.70 | 17.97 | 319,345 | -0.08(-0.44%) |
Aug 30, 2016 | 18.15 | 18.18 | 18.01 | 18.05 | 128,217 | +0.00(+0.00%) |
Aug 29, 2016 | 17.82 | 18.26 | 17.82 | 18.05 | 185,993 | +0.23(+1.29%) |
Aug 26, 2016 | 17.84 | 17.97 | 17.62 | 17.82 | 173,916 | -0.04(-0.22%) |
Aug 25, 2016 | 17.86 | 17.93 | 17.78 | 17.86 | 193,802 | +0.00(+0.00%) |
Aug 24, 2016 | 17.93 | 17.96 | 17.76 | 17.86 | 180,776 | -0.10(-0.56%) |
Aug 23, 2016 | 18.02 | 18.08 | 17.81 | 17.96 | 196,727 | -0.08(-0.44%) |
Aug 22, 2016 | 18.00 | 18.10 | 17.92 | 18.04 | 181,476 | +0.03(+0.17%) |
Aug 19, 2016 | 17.70 | 18.15 | 17.64 | 18.01 | 716,472 | +0.31(+1.75%) |
Aug 18, 2016 | 17.30 | 17.71 | 17.24 | 17.70 | 238,238 | +0.42(+2.43%) |
Aug 17, 2016 | 17.52 | 17.55 | 17.19 | 17.28 | 270,622 | -0.30(-1.71%) |
Aug 16, 2016 | 17.81 | 17.82 | 17.56 | 17.58 | 208,320 | -0.24(-1.35%) |
Aug 15, 2016 | 17.93 | 17.93 | 17.65 | 17.82 | 338,615 | -0.10(-0.56%) |
Aug 12, 2016 | 17.88 | 18.14 | 17.81 | 17.92 | 302,571 | +0.03(+0.17%) |
Aug 11, 2016 | 17.46 | 17.93 | 17.38 | 17.89 | 399,273 | +0.55(+3.17%) |
Aug 10, 2016 | 18.53 | 18.57 | 16.80 | 17.34 | 952,666 | -1.26(-6.77%) |
Aug 09, 2016 | 18.89 | 18.94 | 18.51 | 18.60 | 292,201 | -0.32(-1.69%) |
Aug 08, 2016 | 19.14 | 19.16 | 18.83 | 18.92 | 156,067 | -0.22(-1.15%) |
Aug 05, 2016 | 18.67 | 19.16 | 18.63 | 19.14 | 175,447 | +0.55(+2.96%) |
Aug 04, 2016 | 18.64 | 18.90 | 18.58 | 18.59 | 126,614 | -0.04(-0.21%) |
Aug 03, 2016 | 18.60 | 18.66 | 18.37 | 18.63 | 182,825 | +0.01(+0.05%) |
Aug 02, 2016 | 18.85 | 18.97 | 18.60 | 18.62 | 186,771 | -0.26(-1.38%) |
Aug 01, 2016 | 18.82 | 19.11 | 18.72 | 18.88 | 296,173 | +0.02(+0.11%) |
Jul 29, 2016 | 18.66 | 18.87 | 18.51 | 18.86 | 817,734 | +0.12(+0.64%) |
Jul 28, 2016 | 18.81 | 18.94 | 18.60 | 18.74 | 230,433 | -0.07(-0.37%) |
Jul 27, 2016 | 18.74 | 18.91 | 18.70 | 18.81 | 316,770 | +0.06(+0.32%) |
Jul 26, 2016 | 18.62 | 19.00 | 18.57 | 18.75 | 186,613 | +0.14(+0.75%) |
Jul 25, 2016 | 18.45 | 18.61 | 18.41 | 18.61 | 266,369 | +0.15(+0.81%) |
Jul 22, 2016 | 18.54 | 18.61 | 18.20 | 18.46 | 179,770 | -0.15(-0.81%) |
Jul 21, 2016 | 18.57 | 18.82 | 18.49 | 18.61 | 161,577 | -0.01(-0.05%) |
Jul 20, 2016 | 18.22 | 18.70 | 18.07 | 18.62 | 315,330 | +0.42(+2.31%) |
Jul 19, 2016 | 18.56 | 18.83 | 18.11 | 18.20 | 310,481 | -0.35(-1.89%) |
Jul 18, 2016 | 18.55 | 18.75 | 18.47 | 18.55 | 186,955 | +0.04(+0.22%) |
Jul 15, 2016 | 18.59 | 18.62 | 18.45 | 18.51 | 227,375 | +0.08(+0.43%) |
Jul 14, 2016 | 18.66 | 18.66 | 18.38 | 18.43 | 208,799 | -0.05(-0.27%) |
Jul 13, 2016 | 18.58 | 18.84 | 18.45 | 18.48 | 226,108 | -0.13(-0.70%) |
Jul 12, 2016 | 18.55 | 18.70 | 18.41 | 18.61 | 423,555 | +0.15(+0.81%) |
Jul 11, 2016 | 18.43 | 18.62 | 18.29 | 18.46 | 571,410 | +0.06(+0.33%) |
Jul 08, 2016 | 18.08 | 18.46 | 17.94 | 18.40 | 340,749 | +0.46(+2.56%) |
Jul 07, 2016 | 17.84 | 18.16 | 17.84 | 17.94 | 198,970 | +0.09(+0.50%) |
Jul 06, 2016 | 17.58 | 17.92 | 17.39 | 17.85 | 246,639 | +0.00(+0.00%) |
Jul 05, 2016 | 18.07 | 18.10 | 17.78 | 17.85 | 141,766 | -0.25(-1.38%) |
Jul 01, 2016 | 18.28 | 18.10 | 18.10 | 18.10 | 434,500 | -0.18(-0.98%) |
Jun 30, 2016 | 17.98 | 18.28 | 17.78 | 18.28 | 561,017 | +0.40(+2.24%) |
Jun 29, 2016 | 17.90 | 18.05 | 17.69 | 17.88 | 415,326 | +0.13(+0.73%) |
Jun 28, 2016 | 17.58 | 17.75 | 17.54 | 17.75 | 349,706 | +0.32(+1.84%) |
Jun 27, 2016 | 17.39 | 17.50 | 17.15 | 17.43 | 293,168 | -0.33(-1.86%) |
Jun 24, 2016 | 17.35 | 17.83 | 17.35 | 17.76 | 487,922 | -0.36(-1.99%) |
Jun 23, 2016 | 17.72 | 18.13 | 17.59 | 18.12 | 302,634 | +0.68(+3.90%) |
Jun 22, 2016 | 17.53 | 17.61 | 17.42 | 17.44 | 973,118 | -0.03(-0.17%) |
Jun 21, 2016 | 17.50 | 17.56 | 17.36 | 17.47 | 227,225 | -0.02(-0.11%) |
Jun 20, 2016 | 17.78 | 17.89 | 17.37 | 17.49 | 382,501 | +0.00(+0.00%) |
Jun 17, 2016 | 17.36 | 17.60 | 17.13 | 17.49 | 390,629 | +0.18(+1.04%) |
Jun 16, 2016 | 17.14 | 17.37 | 16.93 | 17.31 | 124,529 | +0.05(+0.29%) |
Jun 15, 2016 | 17.38 | 17.46 | 17.25 | 17.26 | 108,266 | -0.02(-0.12%) |
Jun 14, 2016 | 17.18 | 17.29 | 17.03 | 17.28 | 128,235 | +0.01(+0.06%) |
Jun 13, 2016 | 18.05 | 18.08 | 17.25 | 17.27 | 216,167 | -0.78(-4.32%) |
Jun 10, 2016 | 18.05 | 18.12 | 17.83 | 18.05 | 275,986 | -0.14(-0.77%) |
Jun 09, 2016 | 18.11 | 18.25 | 17.94 | 18.19 | 187,997 | -0.06(-0.33%) |
Jun 08, 2016 | 18.14 | 18.34 | 18.03 | 18.25 | 235,767 | +0.14(+0.77%) |
Jun 07, 2016 | 18.09 | 18.22 | 17.93 | 18.11 | 247,241 | +0.16(+0.89%) |
Jun 06, 2016 | 17.51 | 18.00 | 17.46 | 17.95 | 254,340 | +0.44(+2.51%) |
Jun 03, 2016 | 17.81 | 17.81 | 17.44 | 17.51 | 179,026 | -0.34(-1.90%) |
Jun 02, 2016 | 17.58 | 17.95 | 17.55 | 17.85 | 292,268 | +0.28(+1.59%) |