Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.26 | 17.50 | 17.26 | 17.40 | 34,732 | -0.04(-0.25%) |
Aug 30, 2016 | 17.37 | 17.50 | 17.34 | 17.44 | 48,683 | +0.11(+0.62%) |
Aug 29, 2016 | 17.36 | 17.51 | 17.29 | 17.34 | 41,652 | -0.03(-0.16%) |
Aug 26, 2016 | 17.26 | 17.36 | 17.07 | 17.36 | 33,690 | +0.15(+0.87%) |
Aug 25, 2016 | 17.02 | 17.40 | 16.96 | 17.21 | 57,830 | +0.09(+0.50%) |
Aug 24, 2016 | 17.09 | 17.16 | 16.91 | 17.13 | 59,723 | +0.04(+0.21%) |
Aug 23, 2016 | 17.19 | 17.28 | 17.01 | 17.09 | 50,127 | +0.00(+0.00%) |
Aug 22, 2016 | 16.84 | 17.20 | 16.81 | 17.09 | 54,986 | +0.25(+1.49%) |
Aug 19, 2016 | 16.94 | 16.99 | 16.79 | 16.84 | 60,611 | -0.16(-0.93%) |
Aug 18, 2016 | 16.62 | 17.04 | 16.61 | 17.00 | 41,307 | +0.37(+2.24%) |
Aug 17, 2016 | 16.44 | 16.69 | 16.44 | 16.63 | 27,431 | +0.03(+0.17%) |
Aug 16, 2016 | 16.23 | 16.72 | 16.23 | 16.60 | 45,036 | +0.20(+1.22%) |
Aug 15, 2016 | 16.51 | 16.51 | 16.08 | 16.40 | 43,348 | -0.01(-0.04%) |
Aug 12, 2016 | 16.44 | 16.44 | 16.29 | 16.41 | 25,159 | -0.06(-0.35%) |
Aug 11, 2016 | 16.21 | 16.59 | 16.07 | 16.46 | 180,619 | +0.41(+2.54%) |
Aug 10, 2016 | 16.11 | 16.29 | 16.06 | 16.06 | 70,698 | +0.02(+0.13%) |
Aug 09, 2016 | 16.02 | 16.10 | 16.00 | 16.03 | 30,907 | +0.04(+0.22%) |
Aug 08, 2016 | 15.96 | 16.08 | 15.96 | 16.00 | 22,967 | +0.02(+0.13%) |
Aug 05, 2016 | 16.13 | 16.13 | 15.92 | 15.98 | 46,122 | +0.05(+0.31%) |
Aug 04, 2016 | 16.07 | 16.08 | 15.76 | 15.93 | 92,778 | -0.16(-0.97%) |
Aug 03, 2016 | 16.02 | 16.13 | 15.99 | 16.08 | 17,586 | +0.04(+0.27%) |
Aug 02, 2016 | 16.08 | 16.18 | 15.99 | 16.04 | 38,446 | -0.08(-0.48%) |
Aug 01, 2016 | 15.95 | 16.18 | 15.95 | 16.12 | 14,166 | -0.02(-0.13%) |
Jul 29, 2016 | 15.64 | 16.26 | 15.64 | 16.14 | 68,509 | +0.45(+2.89%) |
Jul 28, 2016 | 15.66 | 15.85 | 15.62 | 15.69 | 12,548 | -0.09(-0.58%) |
Jul 27, 2016 | 15.78 | 15.89 | 15.70 | 15.78 | 17,280 | +0.00(+0.00%) |
Jul 26, 2016 | 15.77 | 15.84 | 15.60 | 15.78 | 26,476 | +0.09(+0.54%) |
Jul 25, 2016 | 15.91 | 15.92 | 15.60 | 15.69 | 15,317 | -0.16(-0.98%) |
Jul 22, 2016 | 15.71 | 15.88 | 15.71 | 15.85 | 32,410 | +0.18(+1.18%) |
Jul 21, 2016 | 15.67 | 15.70 | 15.60 | 15.67 | 35,289 | +0.03(+0.18%) |
Jul 20, 2016 | 15.84 | 15.84 | 15.57 | 15.64 | 28,198 | -0.21(-1.30%) |
Jul 19, 2016 | 15.72 | 15.92 | 15.63 | 15.84 | 79,741 | +0.13(+0.86%) |
Jul 18, 2016 | 15.64 | 15.71 | 15.64 | 15.71 | 25,032 | +0.03(+0.18%) |
Jul 15, 2016 | 15.72 | 15.72 | 15.62 | 15.68 | 35,402 | +0.04(+0.27%) |
Jul 14, 2016 | 15.72 | 15.89 | 15.60 | 15.64 | 72,639 | +0.01(+0.09%) |
Jul 13, 2016 | 15.66 | 15.69 | 15.60 | 15.62 | 56,923 | +0.00(+0.00%) |
Jul 12, 2016 | 15.67 | 15.67 | 15.60 | 15.62 | 60,556 | -0.01(-0.05%) |
Jul 11, 2016 | 15.60 | 15.65 | 15.60 | 15.63 | 45,780 | -0.04(-0.23%) |
Jul 08, 2016 | 15.60 | 15.56 | 15.56 | 15.67 | 46,448 | +0.11(+0.68%) |
Jul 07, 2016 | 15.51 | 15.71 | 15.43 | 15.56 | 56,424 | +0.13(+0.87%) |
Jul 05, 2016 | 15.42 | 15.59 | 15.39 | 15.42 | 98,163 | -0.02(-0.14%) |
Jul 01, 2016 | 15.32 | 15.45 | 15.45 | 15.45 | 24,252 | +0.06(+0.41%) |
Jun 30, 2016 | 15.42 | 15.47 | 15.32 | 15.38 | 35,080 | +0.07(+0.46%) |
Jun 29, 2016 | 15.02 | 15.46 | 15.00 | 15.31 | 51,382 | +0.38(+2.52%) |
Jun 28, 2016 | 15.22 | 15.42 | 14.75 | 14.94 | 116,840 | -0.13(-0.89%) |
Jun 27, 2016 | 15.33 | 15.33 | 14.79 | 15.07 | 136,214 | -0.19(-1.25%) |
Jun 24, 2016 | 15.35 | 15.60 | 15.17 | 15.26 | 638,647 | -0.24(-1.56%) |
Jun 23, 2016 | 15.55 | 15.56 | 15.42 | 15.50 | 88,479 | +0.02(+0.14%) |
Jun 22, 2016 | 15.60 | 15.67 | 15.35 | 15.48 | 77,887 | -0.12(-0.77%) |
Jun 21, 2016 | 15.85 | 15.85 | 15.58 | 15.60 | 164,457 | -0.10(-0.63%) |
Jun 20, 2016 | 15.60 | 15.92 | 15.57 | 15.70 | 375,406 | +0.11(+0.68%) |
Jun 17, 2016 | 15.43 | 15.78 | 15.39 | 15.60 | 46,340 | +0.04(+0.23%) |
Jun 16, 2016 | 15.42 | 15.67 | 15.35 | 15.56 | 46,051 | +0.12(+0.78%) |
Jun 15, 2016 | 15.46 | 15.96 | 15.27 | 15.44 | 312,653 | -0.07(-0.46%) |
Jun 14, 2016 | 15.81 | 15.81 | 14.97 | 15.51 | 274,103 | -0.23(-1.44%) |
Jun 13, 2016 | 15.81 | 15.81 | 15.68 | 15.74 | 30,037 | -0.06(-0.40%) |
Jun 10, 2016 | 15.88 | 15.88 | 15.62 | 15.80 | 18,875 | -0.08(-0.49%) |
Jun 09, 2016 | 15.85 | 16.29 | 15.85 | 15.88 | 27,132 | -0.09(-0.58%) |
Jun 08, 2016 | 16.00 | 16.25 | 15.92 | 15.97 | 21,399 | -0.15(-0.92%) |
Jun 07, 2016 | 15.92 | 16.13 | 15.92 | 16.12 | 72,710 | -0.15(-0.92%) |
Jun 06, 2016 | 16.12 | 16.31 | 16.03 | 16.27 | 64,952 | +0.27(+1.68%) |
Jun 03, 2016 | 16.15 | 16.17 | 15.85 | 16.00 | 42,917 | -0.26(-1.57%) |
Jun 02, 2016 | 15.84 | 16.60 | 15.84 | 16.25 | 258,913 | +0.25(+1.55%) |