Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.95 | 18.22 | 17.87 | 18.07 | 355,448 | +0.14(+0.77%) |
Aug 30, 2016 | 17.61 | 17.95 | 17.61 | 17.93 | 319,077 | +0.32(+1.82%) |
Aug 29, 2016 | 17.40 | 17.79 | 17.38 | 17.61 | 348,895 | +0.18(+1.05%) |
Aug 26, 2016 | 17.09 | 17.49 | 17.08 | 17.43 | 381,987 | +0.34(+2.01%) |
Aug 25, 2016 | 16.76 | 17.19 | 16.76 | 17.09 | 308,190 | +0.33(+1.96%) |
Aug 24, 2016 | 16.66 | 16.86 | 16.60 | 16.76 | 329,096 | +0.14(+0.83%) |
Aug 23, 2016 | 16.69 | 16.71 | 16.61 | 16.62 | 328,770 | +0.01(+0.09%) |
Aug 22, 2016 | 16.41 | 16.60 | 16.25 | 16.60 | 287,531 | +0.18(+1.07%) |
Aug 19, 2016 | 16.28 | 16.49 | 16.26 | 16.43 | 265,197 | +0.00(+0.00%) |
Aug 18, 2016 | 16.23 | 16.43 | 16.18 | 16.43 | 312,832 | +0.26(+1.62%) |
Aug 17, 2016 | 16.04 | 16.33 | 16.01 | 16.17 | 325,237 | +0.09(+0.59%) |
Aug 16, 2016 | 16.00 | 16.14 | 15.87 | 16.07 | 306,112 | +0.05(+0.32%) |
Aug 15, 2016 | 16.08 | 16.08 | 15.93 | 16.02 | 270,340 | +0.04(+0.23%) |
Aug 12, 2016 | 16.03 | 16.12 | 15.90 | 15.98 | 231,020 | -0.10(-0.63%) |
Aug 11, 2016 | 16.01 | 16.14 | 15.99 | 16.09 | 287,913 | +0.07(+0.46%) |
Aug 10, 2016 | 15.99 | 16.09 | 15.90 | 16.01 | 253,111 | +0.01(+0.09%) |
Aug 09, 2016 | 15.76 | 16.09 | 15.68 | 16.00 | 403,433 | +0.26(+1.62%) |
Aug 08, 2016 | 15.78 | 15.79 | 15.42 | 15.74 | 528,643 | +0.02(+0.14%) |
Aug 05, 2016 | 15.52 | 15.73 | 15.40 | 15.72 | 472,506 | +0.26(+1.65%) |
Aug 04, 2016 | 15.31 | 15.59 | 15.31 | 15.47 | 335,244 | +0.15(+1.00%) |
Aug 03, 2016 | 15.58 | 15.66 | 15.28 | 15.31 | 331,526 | -0.22(-1.41%) |
Aug 02, 2016 | 15.58 | 15.68 | 15.39 | 15.53 | 317,909 | -0.14(-0.88%) |
Aug 01, 2016 | 15.86 | 16.04 | 15.60 | 15.67 | 286,799 | -0.18(-1.15%) |
Jul 29, 2016 | 15.87 | 16.32 | 15.66 | 15.85 | 742,812 | +0.63(+4.17%) |
Jul 28, 2016 | 14.96 | 15.27 | 14.95 | 15.22 | 304,397 | +0.18(+1.21%) |
Jul 27, 2016 | 14.97 | 15.11 | 14.90 | 15.04 | 387,440 | +0.07(+0.44%) |
Jul 26, 2016 | 15.03 | 15.25 | 14.90 | 14.97 | 233,054 | -0.06(-0.39%) |
Jul 25, 2016 | 15.44 | 15.49 | 15.03 | 15.03 | 452,286 | -0.43(-2.78%) |
Jul 22, 2016 | 15.16 | 15.48 | 15.02 | 15.46 | 345,771 | +0.29(+1.92%) |
Jul 21, 2016 | 15.14 | 15.34 | 15.10 | 15.17 | 429,183 | -0.06(-0.38%) |
Jul 20, 2016 | 15.12 | 15.42 | 15.07 | 15.23 | 282,547 | +0.17(+1.16%) |
Jul 19, 2016 | 15.04 | 15.17 | 14.88 | 15.05 | 349,251 | -0.07(-0.48%) |
Jul 18, 2016 | 14.78 | 15.15 | 14.74 | 15.12 | 463,562 | +0.28(+1.87%) |
Jul 15, 2016 | 14.86 | 14.94 | 14.76 | 14.85 | 442,881 | +0.03(+0.20%) |
Jul 14, 2016 | 14.69 | 14.90 | 14.58 | 14.82 | 285,517 | +0.21(+1.45%) |
Jul 13, 2016 | 14.40 | 14.64 | 14.29 | 14.61 | 469,005 | +0.31(+2.14%) |
Jul 12, 2016 | 13.96 | 14.42 | 13.90 | 14.30 | 635,397 | +0.48(+3.48%) |
Jul 11, 2016 | 13.67 | 14.00 | 13.65 | 13.82 | 418,066 | +0.19(+1.39%) |
Jul 08, 2016 | 13.43 | 13.78 | 13.36 | 13.63 | 395,612 | +0.27(+2.02%) |
Jul 07, 2016 | 13.45 | 13.48 | 13.18 | 13.36 | 341,055 | -0.05(-0.38%) |
Jul 06, 2016 | 13.27 | 13.53 | 13.07 | 13.41 | 413,055 | +0.09(+0.71%) |
Jul 05, 2016 | 13.64 | 13.69 | 13.23 | 13.32 | 394,362 | -0.36(-2.61%) |
Jul 01, 2016 | 13.53 | 13.67 | 13.67 | 13.67 | 414,564 | +0.12(+0.92%) |
Jun 30, 2016 | 13.13 | 13.56 | 13.10 | 13.55 | 486,791 | +0.41(+3.11%) |
Jun 29, 2016 | 12.97 | 13.23 | 12.89 | 13.14 | 569,749 | +0.33(+2.56%) |
Jun 28, 2016 | 12.76 | 12.90 | 12.66 | 12.81 | 576,181 | +0.18(+1.44%) |
Jun 27, 2016 | 13.07 | 13.15 | 12.62 | 12.63 | 531,773 | -0.61(-4.57%) |
Jun 24, 2016 | 13.14 | 13.57 | 13.13 | 13.23 | 877,163 | -0.47(-3.41%) |
Jun 23, 2016 | 13.45 | 13.70 | 13.42 | 13.70 | 243,900 | +0.44(+3.30%) |
Jun 22, 2016 | 13.29 | 13.37 | 13.13 | 13.26 | 324,951 | +0.01(+0.06%) |
Jun 21, 2016 | 13.48 | 13.48 | 13.21 | 13.26 | 244,199 | -0.16(-1.20%) |
Jun 20, 2016 | 13.60 | 13.67 | 13.41 | 13.42 | 344,715 | +0.02(+0.16%) |
Jun 17, 2016 | 13.64 | 13.76 | 13.33 | 13.40 | 463,431 | -0.21(-1.55%) |
Jun 16, 2016 | 13.57 | 13.64 | 13.35 | 13.61 | 422,780 | -0.05(-0.37%) |
Jun 15, 2016 | 14.10 | 14.15 | 13.65 | 13.66 | 263,991 | -0.44(-3.10%) |
Jun 14, 2016 | 13.83 | 14.42 | 13.83 | 14.10 | 583,885 | +0.62(+4.60%) |
Jun 13, 2016 | 13.72 | 13.83 | 13.47 | 13.48 | 350,224 | -0.34(-2.43%) |
Jun 10, 2016 | 13.77 | 13.98 | 13.70 | 13.81 | 308,543 | -0.11(-0.78%) |
Jun 09, 2016 | 13.99 | 14.09 | 13.80 | 13.92 | 312,163 | -0.19(-1.33%) |
Jun 08, 2016 | 13.94 | 14.18 | 13.71 | 14.11 | 374,559 | +0.12(+0.88%) |
Jun 07, 2016 | 14.02 | 14.13 | 13.87 | 13.98 | 436,578 | -0.04(-0.31%) |
Jun 06, 2016 | 13.98 | 14.19 | 13.97 | 14.03 | 246,832 | +0.04(+0.31%) |
Jun 03, 2016 | 14.02 | 14.06 | 13.85 | 13.98 | 223,206 | -0.12(-0.82%) |
Jun 02, 2016 | 14.25 | 14.25 | 13.99 | 14.10 | 260,083 | -0.21(-1.47%) |