Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.02 | 18.26 | 17.86 | 18.16 | 122,546 | +0.22(+1.21%) |
Aug 30, 2016 | 17.61 | 17.96 | 17.60 | 17.94 | 117,613 | +0.40(+2.26%) |
Aug 29, 2016 | 17.59 | 17.60 | 17.51 | 17.54 | 36,792 | +0.02(+0.13%) |
Aug 26, 2016 | 17.55 | 17.64 | 17.40 | 17.52 | 62,751 | -0.03(-0.18%) |
Aug 25, 2016 | 17.49 | 17.57 | 17.41 | 17.55 | 40,508 | +0.05(+0.31%) |
Aug 24, 2016 | 17.47 | 17.59 | 17.36 | 17.50 | 42,357 | +0.00(+0.00%) |
Aug 23, 2016 | 17.54 | 17.62 | 17.44 | 17.50 | 49,361 | +0.02(+0.09%) |
Aug 22, 2016 | 17.36 | 17.51 | 17.36 | 17.48 | 59,191 | +0.08(+0.45%) |
Aug 19, 2016 | 17.19 | 17.43 | 17.19 | 17.40 | 64,201 | +0.19(+1.08%) |
Aug 18, 2016 | 17.22 | 17.29 | 17.14 | 17.22 | 37,829 | -0.01(-0.05%) |
Aug 17, 2016 | 17.15 | 17.34 | 17.10 | 17.22 | 49,171 | +0.09(+0.50%) |
Aug 16, 2016 | 17.07 | 17.37 | 17.04 | 17.14 | 50,897 | +0.06(+0.36%) |
Aug 15, 2016 | 17.12 | 17.18 | 17.07 | 17.08 | 38,042 | -0.05(-0.32%) |
Aug 12, 2016 | 17.07 | 17.23 | 16.89 | 17.13 | 51,597 | +0.04(+0.23%) |
Aug 11, 2016 | 17.01 | 17.14 | 16.94 | 17.09 | 58,421 | +0.10(+0.60%) |
Aug 10, 2016 | 17.14 | 17.14 | 16.92 | 16.99 | 60,441 | -0.13(-0.77%) |
Aug 09, 2016 | 17.18 | 17.24 | 17.04 | 17.12 | 113,343 | +0.02(+0.09%) |
Aug 08, 2016 | 17.26 | 17.33 | 17.06 | 17.11 | 57,394 | -0.16(-0.95%) |
Aug 05, 2016 | 16.93 | 17.30 | 16.93 | 17.27 | 136,802 | +0.41(+2.45%) |
Aug 04, 2016 | 16.85 | 17.01 | 16.77 | 16.86 | 109,126 | +0.02(+0.09%) |
Aug 03, 2016 | 16.71 | 16.91 | 16.71 | 16.84 | 148,089 | +0.13(+0.79%) |
Aug 02, 2016 | 16.45 | 16.72 | 16.45 | 16.71 | 130,091 | +0.23(+1.37%) |
Aug 01, 2016 | 16.46 | 16.52 | 16.38 | 16.49 | 60,841 | +0.08(+0.47%) |
Jul 29, 2016 | 16.45 | 16.56 | 16.39 | 16.41 | 122,612 | +0.00(+0.00%) |
Jul 28, 2016 | 16.00 | 16.65 | 15.54 | 16.41 | 153,689 | -0.61(-3.61%) |
Jul 27, 2016 | 17.13 | 17.48 | 16.89 | 17.02 | 144,462 | +0.02(+0.14%) |
Jul 26, 2016 | 16.94 | 17.05 | 16.85 | 17.00 | 97,439 | +0.10(+0.60%) |
Jul 25, 2016 | 17.19 | 17.26 | 16.77 | 16.90 | 121,691 | -0.37(-2.16%) |
Jul 22, 2016 | 16.84 | 17.29 | 16.77 | 17.27 | 134,751 | +0.43(+2.54%) |
Jul 21, 2016 | 16.85 | 16.92 | 16.80 | 16.84 | 123,475 | -0.11(-0.64%) |
Jul 20, 2016 | 16.85 | 16.95 | 16.77 | 16.95 | 92,041 | +0.10(+0.60%) |
Jul 19, 2016 | 16.85 | 16.92 | 16.76 | 16.85 | 155,643 | -0.01(-0.05%) |
Jul 18, 2016 | 16.77 | 16.91 | 16.66 | 16.86 | 166,146 | +0.04(+0.23%) |
Jul 15, 2016 | 16.57 | 16.84 | 16.35 | 16.82 | 281,519 | +0.35(+2.13%) |
Jul 14, 2016 | 16.34 | 16.64 | 16.21 | 16.47 | 178,548 | +0.29(+1.78%) |
Jul 13, 2016 | 16.14 | 16.33 | 16.03 | 16.18 | 224,680 | +0.05(+0.29%) |
Jul 12, 2016 | 16.15 | 16.27 | 15.99 | 16.14 | 344,585 | -0.02(-0.10%) |
Jul 11, 2016 | 16.03 | 16.28 | 15.93 | 16.15 | 175,400 | +0.02(+0.10%) |
Jul 08, 2016 | 16.20 | 16.45 | 16.10 | 16.14 | 185,322 | -0.02(-0.14%) |
Jul 07, 2016 | 16.14 | 16.24 | 16.06 | 16.16 | 127,164 | -0.16(-0.95%) |
Jul 05, 2016 | 16.34 | 16.42 | 16.05 | 16.31 | 192,111 | -0.07(-0.43%) |
Jul 01, 2016 | 16.38 | 16.38 | 16.38 | 16.38 | 258,486 | +0.03(+0.19%) |
Jun 30, 2016 | 15.78 | 16.35 | 15.78 | 16.35 | 159,781 | +0.47(+2.94%) |
Jun 29, 2016 | 15.93 | 15.96 | 15.75 | 15.89 | 69,741 | +0.22(+1.39%) |
Jun 28, 2016 | 15.62 | 15.75 | 15.44 | 15.67 | 85,750 | +0.19(+1.26%) |
Jun 27, 2016 | 15.70 | 15.70 | 15.34 | 15.47 | 92,150 | -0.37(-2.31%) |
Jun 24, 2016 | 15.82 | 16.00 | 15.55 | 15.84 | 207,812 | -0.58(-3.51%) |
Jun 23, 2016 | 16.10 | 16.56 | 16.10 | 16.42 | 218,795 | +0.41(+2.58%) |
Jun 22, 2016 | 16.00 | 16.12 | 15.96 | 16.00 | 131,478 | -0.07(-0.44%) |
Jun 21, 2016 | 16.00 | 16.08 | 15.88 | 16.07 | 102,852 | +0.10(+0.63%) |
Jun 20, 2016 | 15.77 | 16.05 | 15.75 | 15.97 | 121,544 | +0.37(+2.39%) |
Jun 17, 2016 | 15.79 | 15.89 | 15.32 | 15.60 | 185,493 | -0.13(-0.84%) |
Jun 16, 2016 | 15.58 | 15.78 | 15.44 | 15.73 | 66,344 | +0.05(+0.35%) |
Jun 15, 2016 | 15.89 | 16.06 | 15.64 | 15.68 | 91,511 | -0.16(-0.98%) |
Jun 14, 2016 | 15.79 | 15.89 | 15.65 | 15.83 | 40,461 | +0.08(+0.49%) |
Jun 13, 2016 | 15.60 | 15.79 | 15.57 | 15.75 | 72,511 | +0.03(+0.20%) |
Jun 10, 2016 | 15.82 | 15.86 | 15.58 | 15.72 | 51,566 | -0.16(-1.03%) |
Jun 09, 2016 | 16.03 | 16.03 | 15.62 | 15.89 | 45,638 | -0.17(-1.07%) |
Jun 08, 2016 | 15.95 | 16.10 | 15.94 | 16.06 | 74,911 | +0.12(+0.73%) |
Jun 07, 2016 | 16.00 | 16.08 | 15.87 | 15.94 | 42,632 | -0.06(-0.39%) |
Jun 06, 2016 | 15.73 | 16.12 | 15.73 | 16.00 | 117,126 | +0.26(+1.68%) |
Jun 03, 2016 | 15.72 | 15.77 | 15.41 | 15.74 | 79,663 | -0.02(-0.10%) |
Jun 02, 2016 | 15.41 | 15.75 | 15.33 | 15.75 | 69,175 | +0.26(+1.69%) |