Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.27 | 16.51 | 16.15 | 16.50 | 1,570,233 | +0.23(+1.42%) |
Aug 30, 2016 | 16.18 | 16.32 | 16.15 | 16.27 | 602,849 | +0.16(+0.98%) |
Aug 29, 2016 | 15.97 | 16.17 | 15.97 | 16.11 | 544,754 | +0.13(+0.81%) |
Aug 26, 2016 | 15.93 | 16.02 | 15.82 | 15.98 | 1,067,745 | +0.09(+0.58%) |
Aug 25, 2016 | 15.89 | 15.96 | 15.86 | 15.89 | 652,114 | +0.01(+0.06%) |
Aug 24, 2016 | 15.87 | 15.95 | 15.82 | 15.88 | 624,265 | +0.01(+0.06%) |
Aug 23, 2016 | 16.00 | 16.14 | 15.87 | 15.87 | 1,282,143 | -0.02(-0.12%) |
Aug 22, 2016 | 15.84 | 16.03 | 15.84 | 15.89 | 580,949 | -0.02(-0.12%) |
Aug 19, 2016 | 15.85 | 15.95 | 15.82 | 15.91 | 496,784 | -0.01(-0.06%) |
Aug 18, 2016 | 15.89 | 15.99 | 15.84 | 15.92 | 679,302 | +0.04(+0.23%) |
Aug 17, 2016 | 15.80 | 15.98 | 15.80 | 15.88 | 787,987 | +0.02(+0.12%) |
Aug 16, 2016 | 15.87 | 15.95 | 15.78 | 15.86 | 833,362 | -0.05(-0.29%) |
Aug 15, 2016 | 15.81 | 16.01 | 15.76 | 15.91 | 1,320,768 | +0.16(+1.00%) |
Aug 12, 2016 | 15.69 | 15.84 | 15.56 | 15.75 | 1,207,695 | -0.09(-0.58%) |
Aug 11, 2016 | 15.87 | 16.08 | 15.82 | 15.84 | 1,511,775 | +0.06(+0.35%) |
Aug 10, 2016 | 15.81 | 15.95 | 15.73 | 15.79 | 946,520 | -0.06(-0.41%) |
Aug 09, 2016 | 15.84 | 15.93 | 15.72 | 15.85 | 735,028 | +0.04(+0.23%) |
Aug 08, 2016 | 15.99 | 16.01 | 15.71 | 15.82 | 811,592 | -0.18(-1.10%) |
Aug 05, 2016 | 15.77 | 16.01 | 15.69 | 15.99 | 1,052,003 | +0.40(+2.55%) |
Aug 04, 2016 | 15.55 | 15.67 | 15.53 | 15.59 | 463,337 | +0.03(+0.18%) |
Aug 03, 2016 | 15.40 | 15.58 | 15.40 | 15.57 | 428,486 | +0.19(+1.26%) |
Aug 02, 2016 | 15.52 | 15.59 | 15.30 | 15.37 | 514,377 | -0.14(-0.89%) |
Aug 01, 2016 | 15.58 | 15.70 | 15.48 | 15.51 | 613,771 | -0.04(-0.24%) |
Jul 29, 2016 | 15.60 | 15.74 | 15.52 | 15.55 | 530,892 | -0.08(-0.53%) |
Jul 28, 2016 | 15.49 | 15.67 | 15.46 | 15.63 | 688,811 | +0.09(+0.59%) |
Jul 27, 2016 | 15.60 | 15.74 | 15.37 | 15.54 | 852,423 | +0.11(+0.72%) |
Jul 26, 2016 | 15.24 | 15.47 | 15.24 | 15.43 | 875,636 | +0.04(+0.24%) |
Jul 25, 2016 | 15.41 | 15.51 | 15.33 | 15.39 | 455,701 | -0.02(-0.12%) |
Jul 22, 2016 | 15.19 | 15.47 | 15.15 | 15.41 | 639,514 | +0.23(+1.52%) |
Jul 21, 2016 | 15.29 | 15.35 | 15.13 | 15.18 | 893,752 | -0.17(-1.14%) |
Jul 20, 2016 | 15.47 | 15.50 | 15.34 | 15.35 | 778,123 | -0.10(-0.66%) |
Jul 19, 2016 | 15.39 | 15.57 | 15.35 | 15.46 | 514,228 | -0.03(-0.18%) |
Jul 18, 2016 | 15.61 | 15.70 | 15.44 | 15.48 | 515,193 | -0.17(-1.12%) |
Jul 15, 2016 | 15.59 | 15.68 | 15.49 | 15.66 | 805,717 | +0.18(+1.19%) |
Jul 14, 2016 | 15.51 | 15.64 | 15.42 | 15.47 | 614,151 | +0.17(+1.14%) |
Jul 13, 2016 | 15.25 | 15.37 | 15.20 | 15.30 | 602,698 | +0.01(+0.06%) |
Jul 12, 2016 | 15.01 | 15.35 | 15.01 | 15.29 | 779,246 | +0.41(+2.72%) |
Jul 11, 2016 | 14.77 | 14.92 | 14.73 | 14.89 | 517,134 | +0.26(+1.76%) |
Jul 08, 2016 | 14.51 | 14.78 | 14.30 | 14.63 | 883,716 | +0.33(+2.32%) |
Jul 07, 2016 | 14.21 | 14.36 | 14.12 | 14.30 | 938,411 | +0.08(+0.58%) |
Jul 06, 2016 | 13.94 | 14.28 | 13.94 | 14.21 | 830,864 | +0.13(+0.91%) |
Jul 05, 2016 | 14.08 | 14.27 | 14.06 | 14.08 | 967,671 | -0.17(-1.23%) |
Jul 01, 2016 | 14.28 | 14.26 | 14.26 | 14.26 | 793,430 | -0.19(-1.34%) |
Jun 30, 2016 | 14.22 | 14.46 | 14.04 | 14.45 | 980,320 | +0.36(+2.55%) |
Jun 29, 2016 | 13.99 | 14.12 | 13.86 | 14.09 | 663,837 | +0.28(+2.00%) |
Jun 28, 2016 | 13.71 | 13.85 | 13.48 | 13.82 | 1,242,834 | +0.36(+2.67%) |
Jun 27, 2016 | 13.96 | 13.96 | 13.39 | 13.46 | 1,250,928 | -0.72(-5.06%) |
Jun 24, 2016 | 14.41 | 14.67 | 14.15 | 14.18 | 2,140,977 | -1.18(-7.67%) |
Jun 23, 2016 | 15.06 | 15.35 | 15.04 | 15.35 | 841,938 | +0.51(+3.41%) |
Jun 22, 2016 | 14.67 | 14.89 | 14.62 | 14.85 | 857,435 | +0.21(+1.45%) |
Jun 21, 2016 | 14.71 | 14.72 | 14.52 | 14.64 | 488,681 | -0.03(-0.19%) |
Jun 20, 2016 | 14.47 | 14.79 | 14.47 | 14.66 | 867,507 | +0.41(+2.84%) |
Jun 17, 2016 | 14.36 | 14.43 | 14.17 | 14.26 | 1,259,296 | -0.06(-0.45%) |
Jun 16, 2016 | 14.40 | 14.44 | 14.20 | 14.32 | 752,387 | -0.19(-1.33%) |
Jun 15, 2016 | 14.64 | 14.80 | 14.47 | 14.52 | 560,627 | -0.03(-0.19%) |
Jun 14, 2016 | 14.75 | 14.93 | 14.51 | 14.54 | 595,683 | -0.28(-1.86%) |
Jun 13, 2016 | 14.95 | 15.10 | 14.78 | 14.82 | 610,219 | -0.21(-1.41%) |
Jun 10, 2016 | 14.97 | 15.12 | 14.90 | 15.03 | 536,479 | -0.13(-0.85%) |
Jun 09, 2016 | 15.24 | 15.27 | 15.04 | 15.16 | 650,694 | -0.18(-1.20%) |
Jun 08, 2016 | 15.24 | 15.36 | 15.19 | 15.35 | 362,240 | +0.10(+0.66%) |
Jun 07, 2016 | 15.33 | 15.33 | 15.19 | 15.24 | 571,696 | -0.09(-0.60%) |
Jun 06, 2016 | 14.98 | 15.38 | 14.98 | 15.34 | 692,169 | +0.35(+2.33%) |
Jun 03, 2016 | 15.02 | 15.08 | 14.63 | 14.99 | 993,067 | -0.20(-1.33%) |
Jun 02, 2016 | 15.12 | 15.20 | 15.08 | 15.19 | 607,149 | -0.02(-0.12%) |