Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.93 | 16.96 | 16.73 | 16.94 | 457,107 | -0.06(-0.33%) |
Aug 30, 2016 | 17.05 | 17.16 | 16.92 | 16.99 | 198,387 | -0.06(-0.33%) |
Aug 29, 2016 | 17.05 | 17.10 | 16.91 | 17.05 | 220,085 | -0.07(-0.43%) |
Aug 26, 2016 | 17.25 | 17.47 | 17.00 | 17.12 | 249,162 | -0.02(-0.13%) |
Aug 25, 2016 | 17.18 | 17.30 | 17.09 | 17.14 | 282,282 | -0.06(-0.36%) |
Aug 24, 2016 | 17.27 | 17.38 | 17.18 | 17.20 | 262,933 | -0.12(-0.68%) |
Aug 23, 2016 | 17.14 | 17.35 | 17.03 | 17.32 | 288,049 | +0.28(+1.65%) |
Aug 22, 2016 | 16.90 | 17.08 | 16.76 | 17.04 | 299,484 | -0.01(-0.03%) |
Aug 19, 2016 | 17.26 | 17.26 | 16.97 | 17.05 | 289,116 | -0.31(-1.80%) |
Aug 18, 2016 | 17.28 | 17.39 | 17.22 | 17.36 | 321,467 | +0.17(+0.97%) |
Aug 17, 2016 | 17.17 | 17.23 | 17.00 | 17.19 | 282,625 | -0.02(-0.10%) |
Aug 16, 2016 | 17.24 | 17.24 | 17.14 | 17.21 | 235,652 | +0.03(+0.20%) |
Aug 15, 2016 | 17.17 | 17.25 | 17.09 | 17.18 | 230,392 | +0.13(+0.75%) |
Aug 12, 2016 | 17.11 | 17.16 | 16.99 | 17.05 | 211,599 | -0.01(-0.03%) |
Aug 11, 2016 | 16.96 | 17.12 | 16.96 | 17.05 | 260,501 | +0.18(+1.09%) |
Aug 10, 2016 | 16.99 | 17.04 | 16.84 | 16.87 | 381,996 | -0.02(-0.13%) |
Aug 09, 2016 | 16.80 | 16.96 | 16.78 | 16.89 | 366,356 | +0.10(+0.60%) |
Aug 08, 2016 | 16.75 | 16.89 | 16.66 | 16.79 | 348,631 | +0.16(+0.97%) |
Aug 05, 2016 | 16.41 | 16.73 | 16.29 | 16.63 | 485,891 | +0.21(+1.26%) |
Aug 04, 2016 | 16.46 | 16.64 | 16.38 | 16.42 | 348,221 | -0.08(-0.51%) |
Aug 03, 2016 | 16.16 | 16.56 | 15.98 | 16.51 | 574,374 | +0.39(+2.39%) |
Aug 02, 2016 | 15.98 | 16.22 | 15.98 | 16.12 | 420,702 | +0.29(+1.83%) |
Aug 01, 2016 | 16.15 | 16.23 | 15.75 | 15.83 | 275,387 | -0.44(-2.71%) |
Jul 29, 2016 | 15.89 | 16.32 | 15.86 | 16.27 | 456,797 | +0.40(+2.53%) |
Jul 28, 2016 | 15.88 | 15.99 | 15.84 | 15.87 | 368,601 | +0.00(+0.00%) |
Jul 27, 2016 | 16.11 | 16.13 | 15.73 | 15.87 | 492,513 | -0.25(-1.52%) |
Jul 26, 2016 | 16.10 | 16.18 | 16.00 | 16.11 | 322,543 | -0.04(-0.24%) |
Jul 25, 2016 | 16.33 | 16.38 | 16.05 | 16.15 | 451,625 | -0.27(-1.63%) |
Jul 22, 2016 | 16.68 | 16.70 | 16.25 | 16.42 | 353,038 | -0.24(-1.44%) |
Jul 21, 2016 | 16.62 | 16.78 | 16.60 | 16.66 | 432,790 | +0.04(+0.24%) |
Jul 20, 2016 | 16.48 | 16.77 | 16.41 | 16.62 | 457,457 | +0.08(+0.50%) |
Jul 19, 2016 | 16.65 | 16.65 | 16.38 | 16.54 | 384,528 | -0.21(-1.26%) |
Jul 18, 2016 | 16.71 | 16.76 | 16.53 | 16.75 | 514,305 | -0.08(-0.46%) |
Jul 15, 2016 | 17.10 | 17.13 | 16.79 | 16.83 | 344,781 | -0.20(-1.17%) |
Jul 14, 2016 | 17.17 | 17.32 | 16.98 | 17.03 | 797,051 | -0.01(-0.07%) |
Jul 13, 2016 | 17.01 | 17.24 | 16.90 | 17.04 | 337,366 | +0.02(+0.13%) |
Jul 12, 2016 | 17.02 | 17.09 | 16.88 | 17.02 | 312,849 | +0.26(+1.52%) |
Jul 11, 2016 | 16.90 | 17.02 | 16.75 | 16.76 | 355,377 | -0.04(-0.23%) |
Jul 08, 2016 | 17.10 | 17.18 | 16.78 | 16.80 | 252,745 | -0.15(-0.88%) |
Jul 07, 2016 | 17.24 | 17.30 | 16.79 | 16.95 | 397,050 | -0.12(-0.68%) |
Jul 06, 2016 | 16.97 | 17.09 | 16.76 | 17.07 | 793,383 | +0.09(+0.52%) |
Jul 05, 2016 | 16.93 | 17.09 | 16.80 | 16.98 | 840,746 | +0.09(+0.56%) |
Jul 01, 2016 | 16.86 | 16.88 | 16.88 | 16.88 | 404,977 | +0.03(+0.16%) |
Jun 30, 2016 | 16.76 | 16.87 | 16.57 | 16.86 | 701,255 | +0.11(+0.66%) |
Jun 29, 2016 | 16.60 | 16.87 | 16.60 | 16.75 | 557,405 | +0.29(+1.76%) |
Jun 28, 2016 | 16.20 | 16.50 | 16.11 | 16.46 | 882,287 | +0.47(+2.95%) |
Jun 27, 2016 | 16.18 | 16.33 | 15.92 | 15.98 | 655,937 | -0.39(-2.38%) |
Jun 24, 2016 | 16.13 | 16.57 | 16.11 | 16.37 | 422,557 | -0.57(-3.35%) |
Jun 23, 2016 | 17.01 | 17.09 | 16.83 | 16.94 | 350,654 | +0.15(+0.89%) |
Jun 22, 2016 | 17.10 | 17.10 | 16.79 | 16.79 | 440,689 | -0.16(-0.95%) |
Jun 21, 2016 | 16.83 | 17.07 | 16.78 | 16.95 | 357,248 | +0.11(+0.66%) |
Jun 20, 2016 | 17.04 | 17.22 | 16.79 | 16.84 | 546,355 | -0.04(-0.26%) |
Jun 17, 2016 | 16.74 | 16.96 | 16.66 | 16.88 | 372,503 | +0.35(+2.11%) |
Jun 16, 2016 | 16.46 | 16.62 | 16.20 | 16.54 | 481,758 | -0.11(-0.66%) |
Jun 15, 2016 | 16.85 | 16.93 | 16.62 | 16.65 | 548,025 | -0.30(-1.79%) |
Jun 14, 2016 | 17.22 | 17.40 | 16.85 | 16.95 | 353,532 | -0.35(-2.04%) |
Jun 13, 2016 | 16.95 | 17.38 | 16.88 | 17.30 | 452,338 | +0.19(+1.13%) |
Jun 10, 2016 | 17.23 | 17.28 | 17.06 | 17.11 | 608,589 | -0.21(-1.21%) |
Jun 09, 2016 | 17.12 | 17.38 | 17.06 | 17.32 | 341,921 | -0.03(-0.16%) |
Jun 08, 2016 | 17.83 | 17.86 | 17.17 | 17.35 | 641,192 | -0.32(-1.78%) |
Jun 07, 2016 | 17.41 | 17.71 | 17.38 | 17.66 | 581,738 | +0.35(+2.04%) |
Jun 06, 2016 | 17.08 | 17.34 | 16.97 | 17.31 | 528,656 | +0.40(+2.35%) |
Jun 03, 2016 | 16.78 | 16.98 | 16.78 | 16.91 | 332,057 | +0.29(+1.76%) |
Jun 02, 2016 | 16.30 | 16.66 | 16.29 | 16.62 | 314,615 | +0.20(+1.25%) |