Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.62 | 19.66 | 19.40 | 19.60 | 163,010 | +0.08(+0.41%) |
Aug 30, 2016 | 19.39 | 19.63 | 19.33 | 19.52 | 88,581 | +0.22(+1.14%) |
Aug 29, 2016 | 19.18 | 19.47 | 19.16 | 19.30 | 227,684 | +0.14(+0.75%) |
Aug 26, 2016 | 19.00 | 19.20 | 18.92 | 19.16 | 199,374 | +0.18(+0.96%) |
Aug 25, 2016 | 18.75 | 18.99 | 18.70 | 18.98 | 99,941 | +0.24(+1.26%) |
Aug 24, 2016 | 18.47 | 18.81 | 18.39 | 18.74 | 232,928 | +0.35(+1.90%) |
Aug 23, 2016 | 18.21 | 18.48 | 18.21 | 18.39 | 53,957 | +0.30(+1.67%) |
Aug 22, 2016 | 18.26 | 18.28 | 18.00 | 18.09 | 121,221 | -0.10(-0.56%) |
Aug 19, 2016 | 18.30 | 18.34 | 18.12 | 18.19 | 61,687 | -0.08(-0.42%) |
Aug 18, 2016 | 18.27 | 18.34 | 18.12 | 18.27 | 82,615 | +0.04(+0.24%) |
Aug 17, 2016 | 18.20 | 18.28 | 18.11 | 18.22 | 104,679 | +0.02(+0.10%) |
Aug 16, 2016 | 18.28 | 18.30 | 18.19 | 18.20 | 131,721 | -0.14(-0.78%) |
Aug 15, 2016 | 18.73 | 18.73 | 18.22 | 18.35 | 145,006 | -0.27(-1.45%) |
Aug 12, 2016 | 18.54 | 18.77 | 17.70 | 18.62 | 107,942 | +0.01(+0.05%) |
Aug 11, 2016 | 18.32 | 19.16 | 18.32 | 18.61 | 140,208 | +0.27(+1.48%) |
Aug 10, 2016 | 18.39 | 18.67 | 18.10 | 18.34 | 181,442 | -0.07(-0.38%) |
Aug 09, 2016 | 18.06 | 18.58 | 17.98 | 18.41 | 289,714 | +0.45(+2.48%) |
Aug 08, 2016 | 18.01 | 18.07 | 17.77 | 17.96 | 99,574 | +0.04(+0.25%) |
Aug 05, 2016 | 17.51 | 18.00 | 17.46 | 17.92 | 201,051 | +0.46(+2.64%) |
Aug 04, 2016 | 17.51 | 17.56 | 17.43 | 17.46 | 90,842 | +0.02(+0.11%) |
Aug 03, 2016 | 17.48 | 17.52 | 17.24 | 17.44 | 133,683 | +0.03(+0.15%) |
Aug 02, 2016 | 17.52 | 17.60 | 17.35 | 17.41 | 154,479 | -0.06(-0.33%) |
Aug 01, 2016 | 17.37 | 17.61 | 17.27 | 17.47 | 152,642 | +0.05(+0.29%) |
Jul 29, 2016 | 17.62 | 17.96 | 17.35 | 17.42 | 182,390 | -0.29(-1.64%) |
Jul 28, 2016 | 17.32 | 17.91 | 17.27 | 17.71 | 137,005 | +0.30(+1.70%) |
Jul 27, 2016 | 17.52 | 17.55 | 17.26 | 17.41 | 265,131 | -0.08(-0.44%) |
Jul 26, 2016 | 17.56 | 17.85 | 17.47 | 17.49 | 165,152 | +0.02(+0.13%) |
Jul 25, 2016 | 16.90 | 17.52 | 16.90 | 17.47 | 277,556 | +0.66(+3.90%) |
Jul 22, 2016 | 16.70 | 16.89 | 16.70 | 16.81 | 105,621 | +0.12(+0.71%) |
Jul 21, 2016 | 16.88 | 17.04 | 16.68 | 16.69 | 143,508 | -0.26(-1.52%) |
Jul 20, 2016 | 17.04 | 17.12 | 16.90 | 16.95 | 167,909 | -0.06(-0.37%) |
Jul 19, 2016 | 16.25 | 17.40 | 16.25 | 17.01 | 96,142 | +0.05(+0.32%) |
Jul 18, 2016 | 16.95 | 17.16 | 16.80 | 16.96 | 84,267 | +0.11(+0.64%) |
Jul 15, 2016 | 16.82 | 16.91 | 16.67 | 16.85 | 77,475 | +0.15(+0.92%) |
Jul 14, 2016 | 16.77 | 16.92 | 16.69 | 16.70 | 112,366 | +0.10(+0.59%) |
Jul 13, 2016 | 16.34 | 16.70 | 16.34 | 16.60 | 139,297 | +0.25(+1.52%) |
Jul 12, 2016 | 16.22 | 16.46 | 16.22 | 16.35 | 159,355 | +0.19(+1.20%) |
Jul 11, 2016 | 16.03 | 16.16 | 16.03 | 16.16 | 92,939 | +0.12(+0.74%) |
Jul 08, 2016 | 15.83 | 16.15 | 15.76 | 16.04 | 186,343 | +0.28(+1.80%) |
Jul 07, 2016 | 15.78 | 15.88 | 15.60 | 15.76 | 62,023 | +0.02(+0.14%) |
Jul 05, 2016 | 15.69 | 15.83 | 15.60 | 15.73 | 89,620 | -0.21(-1.32%) |
Jul 01, 2016 | 16.21 | 15.94 | 15.94 | 15.94 | 101,106 | -0.29(-1.77%) |
Jun 30, 2016 | 15.97 | 16.23 | 15.93 | 16.23 | 124,213 | +0.33(+2.06%) |
Jun 29, 2016 | 16.03 | 16.03 | 15.65 | 15.90 | 179,448 | +0.09(+0.58%) |
Jun 28, 2016 | 16.02 | 16.02 | 15.64 | 15.81 | 146,683 | -0.13(-0.80%) |
Jun 27, 2016 | 16.30 | 16.30 | 15.87 | 15.94 | 170,088 | -0.53(-3.23%) |
Jun 24, 2016 | 16.47 | 16.60 | 16.24 | 16.47 | 513,832 | -0.65(-3.78%) |
Jun 23, 2016 | 16.83 | 17.12 | 16.83 | 17.11 | 136,519 | +0.43(+2.58%) |
Jun 22, 2016 | 16.60 | 16.81 | 16.57 | 16.68 | 79,516 | +0.07(+0.40%) |
Jun 21, 2016 | 16.65 | 16.65 | 16.50 | 16.62 | 231,405 | -0.03(-0.17%) |
Jun 20, 2016 | 16.61 | 16.71 | 16.51 | 16.65 | 144,290 | +0.12(+0.73%) |
Jun 17, 2016 | 16.29 | 16.53 | 16.29 | 16.53 | 168,317 | +0.21(+1.29%) |
Jun 16, 2016 | 16.24 | 16.35 | 16.10 | 16.32 | 102,186 | -0.05(-0.29%) |
Jun 15, 2016 | 16.56 | 16.60 | 16.31 | 16.36 | 59,335 | -0.09(-0.56%) |
Jun 14, 2016 | 16.33 | 16.59 | 16.33 | 16.46 | 146,256 | +0.09(+0.54%) |
Jun 13, 2016 | 16.54 | 16.54 | 16.26 | 16.37 | 104,924 | -0.17(-1.02%) |
Jun 10, 2016 | 16.49 | 16.60 | 16.36 | 16.54 | 67,163 | -0.04(-0.27%) |
Jun 09, 2016 | 16.70 | 16.74 | 16.47 | 16.58 | 79,569 | -0.17(-0.99%) |
Jun 08, 2016 | 16.56 | 16.78 | 16.53 | 16.75 | 126,747 | +0.16(+0.98%) |
Jun 07, 2016 | 16.92 | 16.92 | 16.54 | 16.58 | 90,631 | -0.21(-1.25%) |
Jun 06, 2016 | 16.31 | 16.88 | 16.29 | 16.79 | 176,311 | +0.58(+3.60%) |
Jun 03, 2016 | 16.35 | 16.35 | 16.04 | 16.21 | 106,039 | -0.11(-0.70%) |
Jun 02, 2016 | 16.01 | 16.33 | 15.96 | 16.33 | 173,469 | +0.35(+2.17%) |