Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2016 | 15.86 | 15.86 | 15.69 | 15.69 | 10 | -0.16(-1.03%) |
Aug 29, 2016 | 15.85 | 15.90 | 15.83 | 15.85 | 12,937 | -0.26(-1.59%) |
Aug 26, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 463 | +0.16(+1.03%) |
Aug 25, 2016 | 15.92 | 15.95 | 15.92 | 15.95 | 1,425 | +0.12(+0.73%) |
Aug 24, 2016 | 15.96 | 15.96 | 15.83 | 15.83 | 2,941 | -0.17(-1.06%) |
Aug 23, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 502 | +0.02(+0.13%) |
Aug 22, 2016 | 16.17 | 16.17 | 15.98 | 15.98 | 6,635 | -0.49(-2.98%) |
Aug 19, 2016 | 16.47 | 16.53 | 16.45 | 16.47 | 14,702 | -0.07(-0.42%) |
Aug 18, 2016 | 16.34 | 16.54 | 16.34 | 16.54 | 829 | +0.35(+2.16%) |
Aug 17, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 250 | +0.23(+1.44%) |
Aug 16, 2016 | 15.10 | 16.03 | 15.10 | 15.96 | 4,945 | +0.70(+4.61%) |
Aug 15, 2016 | 15.85 | 15.85 | 15.00 | 15.26 | 6,203 | -0.10(-0.65%) |
Aug 12, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 267 | +0.29(+1.96%) |
Aug 11, 2016 | 14.89 | 15.16 | 14.87 | 15.06 | 8,763 | +0.14(+0.97%) |
Aug 09, 2016 | 14.96 | 14.92 | 14.92 | 14.92 | 2,400 | +0.01(+0.04%) |
Aug 08, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 1,577 | +0.32(+2.19%) |
Aug 05, 2016 | 14.44 | 14.60 | 14.44 | 14.59 | 2,370 | +0.05(+0.31%) |
Aug 04, 2016 | 14.08 | 14.59 | 14.08 | 14.54 | 2,320 | +0.35(+2.50%) |
Aug 03, 2016 | 13.79 | 14.24 | 13.79 | 14.19 | 3,703 | +0.40(+2.90%) |
Aug 02, 2016 | 13.76 | 13.85 | 13.76 | 13.79 | 3,002 | -0.15(-1.10%) |
Aug 01, 2016 | 14.21 | 14.23 | 13.88 | 13.94 | 16,247 | -0.46(-3.22%) |
Jul 29, 2016 | 14.34 | 14.43 | 14.31 | 14.41 | 2,704 | +0.09(+0.61%) |
Jul 28, 2016 | 14.47 | 14.47 | 14.25 | 14.32 | 6,616 | -0.26(-1.79%) |
Jul 27, 2016 | 14.84 | 14.89 | 14.58 | 14.58 | 3,960 | -0.36(-2.40%) |
Jul 26, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 105 | -0.08(-0.56%) |
Jul 25, 2016 | 15.07 | 15.07 | 15.02 | 15.02 | 1,215 | -0.12(-0.77%) |
Jul 22, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 231 | -0.34(-2.20%) |
Jul 21, 2016 | 15.76 | 15.76 | 15.47 | 15.48 | 6,988 | -0.42(-2.64%) |
Jul 20, 2016 | 15.50 | 15.90 | 15.50 | 15.90 | 4,101 | +0.21(+1.33%) |
Jul 19, 2016 | 15.79 | 15.79 | 15.69 | 15.69 | 2,643 | -0.17(-1.10%) |
Jul 18, 2016 | 15.68 | 15.89 | 15.68 | 15.86 | 5,054 | -0.13(-0.79%) |
Jul 14, 2016 | 15.99 | 15.99 | 15.99 | 15.99 | 100 | +0.25(+1.56%) |
Jul 13, 2016 | 15.87 | 15.87 | 15.74 | 15.74 | 738 | -0.69(-4.18%) |
Jul 12, 2016 | 16.45 | 16.45 | 16.43 | 16.43 | 997 | +0.73(+4.65%) |
Jul 11, 2016 | 16.03 | 16.03 | 15.70 | 15.70 | 1,093 | -0.33(-2.06%) |
Jul 08, 2016 | 15.80 | 16.03 | 15.71 | 16.03 | 588 | +0.01(+0.06%) |
Jul 07, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 177 | -1.13(-6.59%) |
Jul 01, 2016 | 16.92 | 17.16 | 16.92 | 17.15 | 30 | +0.05(+0.31%) |
Jun 30, 2016 | 17.11 | 17.11 | 17.05 | 17.10 | 1,523 | -0.18(-1.06%) |
Jun 29, 2016 | 16.95 | 17.36 | 16.94 | 17.28 | 11,616 | +0.51(+3.01%) |
Jun 28, 2016 | 16.54 | 16.77 | 16.54 | 16.77 | 1,184 | +0.57(+3.55%) |
Jun 27, 2016 | 16.30 | 16.30 | 16.20 | 16.20 | 3,689 | -0.50(-2.97%) |
Jun 24, 2016 | 16.69 | 16.80 | 16.67 | 16.70 | 5,006 | -0.81(-4.65%) |
Jun 23, 2016 | 17.51 | 17.51 | 17.51 | 17.51 | 196 | +0.34(+1.98%) |
Jun 22, 2016 | 17.38 | 17.38 | 17.15 | 17.17 | 2,216 | -0.08(-0.46%) |
Jun 21, 2016 | 17.13 | 17.25 | 17.13 | 17.25 | 8,796 | -0.10(-0.55%) |
Jun 20, 2016 | 17.21 | 17.34 | 17.21 | 17.34 | 260 | +0.36(+2.09%) |
Jun 17, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 1,032 | +0.24(+1.43%) |
Jun 15, 2016 | 16.85 | 17.00 | 16.75 | 16.75 | 15 | -0.64(-3.66%) |
Jun 13, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 45 | +0.09(+0.50%) |
Jun 10, 2016 | 17.55 | 17.60 | 17.32 | 17.30 | 1,263 | -0.54(-3.00%) |
Jun 09, 2016 | 17.78 | 17.84 | 17.78 | 17.84 | 3,534 | -0.22(-1.23%) |
Jun 08, 2016 | 17.99 | 18.06 | 17.99 | 18.06 | 2,645 | +0.28(+1.56%) |
Jun 07, 2016 | 17.61 | 17.78 | 17.58 | 17.78 | 2,497 | +0.32(+1.80%) |
Jun 06, 2016 | 17.48 | 17.49 | 17.31 | 17.46 | 4,412 | +0.46(+2.70%) |
Jun 03, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 307 | -0.15(-0.90%) |