Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.06 | 16.08 | 15.91 | 16.03 | 75,939 | +0.00(+0.00%) |
Aug 30, 2016 | 16.03 | 16.10 | 15.95 | 16.03 | 70,538 | +0.03(+0.19%) |
Aug 29, 2016 | 15.85 | 16.04 | 15.85 | 16.00 | 79,915 | -0.10(-0.62%) |
Aug 26, 2016 | 16.19 | 16.39 | 15.97 | 16.10 | 192,634 | -0.01(-0.09%) |
Aug 25, 2016 | 16.13 | 16.13 | 16.01 | 16.11 | 63,810 | +0.01(+0.09%) |
Aug 24, 2016 | 16.16 | 16.16 | 16.04 | 16.10 | 81,256 | -0.19(-1.17%) |
Aug 23, 2016 | 16.26 | 16.35 | 16.24 | 16.29 | 57,518 | +0.06(+0.37%) |
Aug 22, 2016 | 16.12 | 16.26 | 16.09 | 16.23 | 59,230 | -0.16(-0.98%) |
Aug 19, 2016 | 16.21 | 16.40 | 16.14 | 16.39 | 120,745 | -0.15(-0.91%) |
Aug 18, 2016 | 16.31 | 16.54 | 16.31 | 16.54 | 351,006 | +0.20(+1.22%) |
Aug 17, 2016 | 16.33 | 16.37 | 16.22 | 16.34 | 219,997 | -0.27(-1.63%) |
Aug 16, 2016 | 16.54 | 16.65 | 16.53 | 16.61 | 244,070 | -0.05(-0.30%) |
Aug 15, 2016 | 16.59 | 16.68 | 16.59 | 16.66 | 232,225 | +0.06(+0.36%) |
Aug 12, 2016 | 16.60 | 16.69 | 16.52 | 16.60 | 590,737 | +0.14(+0.85%) |
Aug 11, 2016 | 16.38 | 16.48 | 16.36 | 16.46 | 1,203,068 | +0.13(+0.80%) |
Aug 10, 2016 | 16.26 | 16.35 | 16.21 | 16.33 | 1,127,939 | +0.05(+0.33%) |
Aug 09, 2016 | 16.23 | 16.33 | 16.23 | 16.28 | 1,266,316 | +0.02(+0.10%) |
Aug 08, 2016 | 16.16 | 16.26 | 16.16 | 16.26 | 133,804 | +0.00(+0.02%) |
Aug 05, 2016 | 16.10 | 16.26 | 16.10 | 16.26 | 1,394,657 | +0.13(+0.79%) |
Aug 04, 2016 | 16.02 | 16.13 | 15.99 | 16.13 | 1,285,081 | +0.17(+1.07%) |
Aug 03, 2016 | 15.97 | 16.02 | 15.88 | 15.96 | 39,893 | -0.04(-0.25%) |
Aug 02, 2016 | 15.91 | 16.01 | 15.91 | 16.00 | 51,053 | +0.02(+0.13%) |
Aug 01, 2016 | 16.08 | 16.17 | 15.96 | 15.98 | 68,700 | -0.43(-2.62%) |
Jul 29, 2016 | 16.34 | 16.47 | 16.25 | 16.41 | 49,527 | -0.18(-1.11%) |
Jul 28, 2016 | 16.52 | 16.70 | 16.43 | 16.59 | 39,682 | -0.01(-0.03%) |
Jul 27, 2016 | 16.57 | 16.60 | 16.40 | 16.60 | 130,118 | +0.04(+0.24%) |
Jul 26, 2016 | 16.45 | 16.56 | 16.45 | 16.56 | 39,545 | +0.05(+0.32%) |
Jul 25, 2016 | 16.53 | 16.53 | 16.41 | 16.51 | 29,708 | -0.00(-0.02%) |
Jul 22, 2016 | 16.56 | 16.60 | 16.47 | 16.51 | 54,153 | -0.08(-0.51%) |
Jul 21, 2016 | 16.55 | 16.64 | 16.55 | 16.59 | 46,816 | +0.18(+1.10%) |
Jul 20, 2016 | 16.38 | 16.46 | 16.35 | 16.41 | 40,747 | +0.04(+0.27%) |
Jul 19, 2016 | 16.33 | 16.37 | 16.25 | 16.37 | 50,844 | -0.08(-0.49%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.35 | 16.45 | 74,419 | -0.11(-0.66%) |
Jul 15, 2016 | 16.62 | 16.63 | 16.50 | 16.56 | 47,379 | -0.07(-0.39%) |
Jul 14, 2016 | 16.59 | 16.72 | 16.58 | 16.62 | 61,278 | +0.09(+0.51%) |
Jul 13, 2016 | 16.46 | 16.64 | 16.44 | 16.54 | 50,497 | +0.29(+1.78%) |
Jul 12, 2016 | 16.37 | 16.41 | 16.25 | 16.25 | 54,230 | +0.00(+0.00%) |
Jul 11, 2016 | 16.36 | 16.36 | 16.22 | 16.25 | 69,073 | +0.23(+1.44%) |
Jul 08, 2016 | 16.07 | 15.78 | 16.02 | 72,630 | +0.24(+1.52%) | |
Jul 07, 2016 | 15.81 | 15.89 | 15.64 | 15.78 | 205,624 | +0.01(+0.06%) |
Jul 05, 2016 | 15.89 | 15.90 | 15.70 | 15.77 | 69,985 | -0.31(-1.93%) |
Jul 01, 2016 | 16.08 | 16.08 | 16.08 | 0 | -0.13(-0.80%) | |
Jun 30, 2016 | 15.87 | 16.27 | 15.87 | 16.21 | 67,273 | +0.67(+4.31%) |
Jun 29, 2016 | 15.52 | 15.61 | 15.48 | 15.54 | 46,670 | +0.55(+3.67%) |
Jun 28, 2016 | 15.07 | 15.08 | 14.88 | 14.99 | 112,875 | +0.37(+2.53%) |
Jun 27, 2016 | 14.70 | 14.70 | 14.38 | 14.62 | 128,238 | -0.23(-1.52%) |
Jun 24, 2016 | 14.85 | 15.26 | 14.77 | 14.85 | 59,428 | -1.94(-11.56%) |
Jun 23, 2016 | 16.61 | 16.80 | 16.49 | 16.79 | 33,587 | +0.39(+2.41%) |
Jun 22, 2016 | 16.56 | 16.62 | 16.39 | 16.39 | 33,420 | -0.01(-0.06%) |
Jun 21, 2016 | 16.32 | 16.43 | 16.22 | 16.40 | 58,990 | +0.07(+0.46%) |
Jun 20, 2016 | 16.40 | 16.49 | 16.30 | 16.32 | 122,292 | +0.25(+1.52%) |
Jun 17, 2016 | 15.86 | 16.13 | 15.86 | 16.08 | 83,112 | +0.31(+1.97%) |
Jun 16, 2016 | 15.32 | 15.77 | 15.12 | 15.77 | 49,046 | +0.23(+1.48%) |
Jun 15, 2016 | 15.44 | 15.64 | 15.42 | 15.54 | 88,962 | +0.25(+1.67%) |
Jun 14, 2016 | 15.17 | 15.32 | 15.10 | 15.29 | 71,191 | -0.31(-2.02%) |
Jun 13, 2016 | 15.55 | 15.76 | 15.55 | 15.60 | 68,750 | -0.29(-1.79%) |
Jun 10, 2016 | 15.76 | 15.94 | 15.76 | 15.88 | 42,550 | -0.35(-2.19%) |
Jun 09, 2016 | 16.11 | 16.29 | 16.11 | 16.24 | 136,682 | -0.02(-0.12%) |
Jun 08, 2016 | 16.18 | 16.30 | 16.05 | 16.26 | 371,251 | +0.49(+3.11%) |
Jun 07, 2016 | 15.76 | 15.93 | 15.76 | 15.77 | 778,523 | +0.17(+1.12%) |
Jun 06, 2016 | 15.51 | 15.63 | 15.50 | 15.60 | 1,215,620 | +0.19(+1.20%) |
Jun 03, 2016 | 15.12 | 15.41 | 15.09 | 15.41 | 108,580 | +0.27(+1.78%) |
Jun 02, 2016 | 15.09 | 15.14 | 15.03 | 15.14 | 72,943 | -0.09(-0.59%) |