Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.27 | 17.47 | 16.91 | 17.27 | 266,610 | +0.05(+0.31%) |
Aug 30, 2016 | 17.06 | 17.48 | 16.83 | 17.21 | 930,261 | +0.40(+2.39%) |
Aug 29, 2016 | 16.40 | 16.91 | 16.06 | 16.81 | 1,985,619 | +0.90(+5.65%) |
Aug 26, 2016 | 16.25 | 16.50 | 15.61 | 15.91 | 732,324 | -0.33(-2.04%) |
Aug 25, 2016 | 16.35 | 16.68 | 16.25 | 16.25 | 446,012 | -0.15(-0.91%) |
Aug 24, 2016 | 16.62 | 16.94 | 16.35 | 16.40 | 486,866 | -0.36(-2.18%) |
Aug 23, 2016 | 16.49 | 17.05 | 16.49 | 16.76 | 454,581 | +0.23(+1.36%) |
Aug 22, 2016 | 17.29 | 17.37 | 16.28 | 16.53 | 1,269,367 | -0.93(-5.33%) |
Aug 19, 2016 | 17.71 | 17.71 | 17.27 | 17.47 | 633,157 | -0.65(-3.60%) |
Aug 18, 2016 | 18.43 | 18.78 | 17.87 | 18.12 | 1,521,431 | -1.23(-6.36%) |
Aug 17, 2016 | 20.06 | 20.06 | 19.35 | 19.35 | 256,901 | -0.51(-2.57%) |
Aug 16, 2016 | 19.48 | 20.06 | 19.32 | 19.86 | 348,000 | +0.24(+1.23%) |
Aug 15, 2016 | 19.06 | 19.64 | 19.04 | 19.62 | 395,878 | +0.66(+3.48%) |
Aug 12, 2016 | 18.52 | 19.53 | 18.52 | 18.96 | 807,574 | +0.45(+2.42%) |
Aug 11, 2016 | 19.23 | 19.47 | 18.34 | 18.51 | 414,011 | -0.27(-1.45%) |
Aug 10, 2016 | 18.73 | 19.31 | 18.73 | 18.78 | 428,739 | +0.18(+0.97%) |
Aug 09, 2016 | 18.22 | 18.71 | 18.22 | 18.60 | 203,973 | +0.39(+2.15%) |
Aug 08, 2016 | 18.22 | 18.32 | 18.09 | 18.21 | 190,165 | +0.12(+0.68%) |
Aug 05, 2016 | 17.14 | 18.57 | 17.12 | 18.09 | 505,163 | +0.87(+5.05%) |
Aug 04, 2016 | 17.96 | 17.98 | 17.07 | 17.22 | 699,799 | -0.94(-5.18%) |
Aug 03, 2016 | 19.01 | 19.06 | 18.09 | 18.16 | 307,465 | -0.68(-3.63%) |
Aug 02, 2016 | 18.36 | 18.97 | 17.97 | 18.84 | 998,224 | +0.55(+3.02%) |
Aug 01, 2016 | 17.44 | 18.50 | 17.36 | 18.29 | 1,152,912 | +1.01(+5.87%) |
Jul 29, 2016 | 17.20 | 17.34 | 17.12 | 17.28 | 427,478 | -0.05(-0.32%) |
Jul 28, 2016 | 17.05 | 17.36 | 17.05 | 17.33 | 337,295 | +0.29(+1.72%) |
Jul 27, 2016 | 17.23 | 17.38 | 17.01 | 17.04 | 267,072 | -0.18(-1.03%) |
Jul 26, 2016 | 17.00 | 17.38 | 16.98 | 17.22 | 139,694 | +0.21(+1.25%) |
Jul 25, 2016 | 17.17 | 17.34 | 16.97 | 17.00 | 228,511 | -0.23(-1.31%) |
Jul 22, 2016 | 17.33 | 17.44 | 17.13 | 17.23 | 160,715 | -0.23(-1.33%) |
Jul 21, 2016 | 17.41 | 17.68 | 17.22 | 17.46 | 165,703 | +0.02(+0.11%) |
Jul 20, 2016 | 17.56 | 17.56 | 17.39 | 17.44 | 175,115 | -0.10(-0.57%) |
Jul 19, 2016 | 17.51 | 17.67 | 17.31 | 17.54 | 248,026 | -0.06(-0.37%) |
Jul 18, 2016 | 17.57 | 17.70 | 17.48 | 17.61 | 195,016 | -0.09(-0.51%) |
Jul 15, 2016 | 17.59 | 17.71 | 17.44 | 17.70 | 169,734 | +0.11(+0.61%) |
Jul 14, 2016 | 17.76 | 17.83 | 17.53 | 17.59 | 346,441 | -0.10(-0.58%) |
Jul 13, 2016 | 17.88 | 17.92 | 17.53 | 17.69 | 214,499 | +0.05(+0.26%) |
Jul 12, 2016 | 17.53 | 17.96 | 17.41 | 17.65 | 374,388 | +0.31(+1.77%) |
Jul 11, 2016 | 17.44 | 17.61 | 17.27 | 17.34 | 215,106 | -0.10(-0.56%) |
Jul 08, 2016 | 17.11 | 17.49 | 17.01 | 17.44 | 164,053 | +0.43(+2.51%) |
Jul 07, 2016 | 16.88 | 17.09 | 16.76 | 17.01 | 178,638 | -0.12(-0.72%) |
Jul 05, 2016 | 17.45 | 17.45 | 17.05 | 17.14 | 388,769 | -0.28(-1.63%) |
Jul 01, 2016 | 17.40 | 17.42 | 17.42 | 17.42 | 156,966 | -0.02(-0.13%) |
Jun 30, 2016 | 17.05 | 17.44 | 16.96 | 17.44 | 183,502 | +0.34(+2.00%) |
Jun 29, 2016 | 16.69 | 17.32 | 16.69 | 17.10 | 315,905 | +0.45(+2.70%) |
Jun 28, 2016 | 16.56 | 17.03 | 16.48 | 16.65 | 436,878 | +0.10(+0.59%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.48 | 16.55 | 404,187 | -0.61(-3.57%) |
Jun 24, 2016 | 17.28 | 17.69 | 17.17 | 17.17 | 259,403 | -0.55(-3.12%) |
Jun 23, 2016 | 17.66 | 17.94 | 17.43 | 17.72 | 391,766 | +0.46(+2.66%) |
Jun 22, 2016 | 17.34 | 17.54 | 17.16 | 17.26 | 400,593 | -0.04(-0.22%) |
Jun 21, 2016 | 17.64 | 17.74 | 17.18 | 17.30 | 292,704 | -0.23(-1.29%) |
Jun 20, 2016 | 17.67 | 17.76 | 17.39 | 17.53 | 240,973 | +0.17(+0.99%) |
Jun 17, 2016 | 17.02 | 17.49 | 17.02 | 17.35 | 436,961 | +0.28(+1.65%) |
Jun 16, 2016 | 17.20 | 17.32 | 17.06 | 17.07 | 144,332 | -0.18(-1.03%) |
Jun 15, 2016 | 17.26 | 17.62 | 17.25 | 17.25 | 176,960 | -0.04(-0.24%) |
Jun 14, 2016 | 17.46 | 17.50 | 17.20 | 17.29 | 192,332 | -0.34(-1.91%) |
Jun 13, 2016 | 17.81 | 17.91 | 17.54 | 17.63 | 111,461 | -0.31(-1.71%) |
Jun 10, 2016 | 18.44 | 18.48 | 17.67 | 17.94 | 207,214 | -0.50(-2.73%) |
Jun 09, 2016 | 18.14 | 18.86 | 18.09 | 18.44 | 399,026 | +0.21(+1.17%) |
Jun 08, 2016 | 18.42 | 18.49 | 18.09 | 18.23 | 190,483 | -0.09(-0.48%) |
Jun 07, 2016 | 18.47 | 18.57 | 18.05 | 18.31 | 192,357 | -0.16(-0.84%) |
Jun 06, 2016 | 17.58 | 18.57 | 17.45 | 18.47 | 345,271 | +0.81(+4.59%) |
Jun 03, 2016 | 17.54 | 17.68 | 17.28 | 17.66 | 187,072 | +0.02(+0.13%) |
Jun 02, 2016 | 17.77 | 17.87 | 17.52 | 17.64 | 173,824 | -0.19(-1.09%) |