Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.33 | 16.36 | 16.18 | 16.23 | 329,365 | -0.17(-1.06%) |
Aug 30, 2016 | 16.42 | 16.47 | 16.30 | 16.40 | 168,787 | -0.06(-0.38%) |
Aug 29, 2016 | 16.47 | 16.50 | 16.44 | 16.47 | 89,585 | -0.09(-0.52%) |
Aug 26, 2016 | 16.63 | 16.79 | 16.51 | 16.55 | 55,324 | -0.05(-0.31%) |
Aug 25, 2016 | 16.64 | 16.67 | 16.56 | 16.61 | 94,930 | -0.04(-0.21%) |
Aug 24, 2016 | 16.78 | 16.81 | 16.61 | 16.64 | 76,617 | -0.21(-1.26%) |
Aug 23, 2016 | 16.77 | 16.89 | 16.76 | 16.85 | 102,147 | +0.03(+0.19%) |
Aug 22, 2016 | 16.80 | 16.85 | 16.77 | 16.82 | 84,787 | -0.13(-0.74%) |
Aug 19, 2016 | 16.85 | 16.96 | 16.85 | 16.95 | 234,048 | -0.03(-0.19%) |
Aug 18, 2016 | 16.93 | 16.99 | 16.91 | 16.98 | 48,825 | +0.11(+0.65%) |
Aug 17, 2016 | 16.80 | 16.87 | 16.74 | 16.87 | 131,214 | +0.06(+0.33%) |
Aug 16, 2016 | 16.79 | 16.86 | 16.75 | 16.81 | 78,253 | +0.01(+0.05%) |
Aug 15, 2016 | 16.96 | 16.96 | 16.76 | 16.81 | 116,899 | +0.13(+0.80%) |
Aug 12, 2016 | 16.66 | 16.73 | 16.58 | 16.67 | 47,002 | +0.02(+0.09%) |
Aug 11, 2016 | 16.64 | 16.77 | 16.63 | 16.66 | 73,105 | +0.02(+0.09%) |
Aug 10, 2016 | 16.76 | 16.79 | 16.62 | 16.64 | 140,474 | -0.02(-0.14%) |
Aug 09, 2016 | 16.70 | 16.77 | 16.65 | 16.66 | 84,787 | -0.07(-0.42%) |
Aug 08, 2016 | 16.70 | 16.82 | 16.70 | 16.73 | 38,320 | +0.06(+0.38%) |
Aug 05, 2016 | 16.64 | 16.71 | 16.60 | 16.67 | 67,588 | +0.02(+0.14%) |
Aug 04, 2016 | 16.54 | 16.69 | 16.53 | 16.65 | 75,902 | +0.02(+0.14%) |
Aug 03, 2016 | 16.54 | 16.65 | 16.44 | 16.62 | 80,765 | +0.09(+0.57%) |
Aug 02, 2016 | 16.62 | 16.66 | 16.46 | 16.53 | 129,648 | +0.02(+0.14%) |
Aug 01, 2016 | 15.93 | 16.59 | 15.79 | 16.51 | 211,325 | +0.03(+0.19%) |
Jul 29, 2016 | 16.39 | 16.51 | 16.37 | 16.47 | 136,700 | +0.08(+0.48%) |
Jul 28, 2016 | 16.65 | 16.65 | 16.38 | 16.40 | 75,794 | -0.10(-0.62%) |
Jul 27, 2016 | 16.56 | 16.62 | 16.42 | 16.50 | 297,992 | -0.04(-0.24%) |
Jul 26, 2016 | 16.52 | 16.59 | 16.51 | 16.54 | 321,453 | -0.06(-0.33%) |
Jul 25, 2016 | 16.51 | 16.62 | 16.51 | 16.59 | 3,444,643 | +0.00(+0.00%) |
Jul 22, 2016 | 16.56 | 16.63 | 16.49 | 16.59 | 63,377 | -0.06(-0.38%) |
Jul 21, 2016 | 16.74 | 16.79 | 16.63 | 16.66 | 68,095 | -0.06(-0.33%) |
Jul 20, 2016 | 16.75 | 16.82 | 16.68 | 16.71 | 75,828 | -0.14(-0.84%) |
Jul 19, 2016 | 16.92 | 16.94 | 16.83 | 16.85 | 111,799 | -0.19(-1.11%) |
Jul 18, 2016 | 16.82 | 17.04 | 16.82 | 17.04 | 447,921 | +0.12(+0.70%) |
Jul 15, 2016 | 17.07 | 17.12 | 16.92 | 16.92 | 226,213 | -0.21(-1.20%) |
Jul 14, 2016 | 17.12 | 17.21 | 17.10 | 17.13 | 103,265 | +0.07(+0.42%) |
Jul 13, 2016 | 17.15 | 17.23 | 17.02 | 17.06 | 47,711 | -0.06(-0.37%) |
Jul 12, 2016 | 17.11 | 17.15 | 16.99 | 17.12 | 99,639 | +0.12(+0.70%) |
Jul 11, 2016 | 17.08 | 17.10 | 16.95 | 17.00 | 171,229 | +0.09(+0.51%) |
Jul 08, 2016 | 16.75 | 16.94 | 16.82 | 16.92 | 147,722 | +0.09(+0.56%) |
Jul 07, 2016 | 17.18 | 17.18 | 16.78 | 16.82 | 411,958 | -0.28(-1.61%) |
Jul 05, 2016 | 20.93 | 20.93 | 16.98 | 17.10 | 211,989 | -0.20(-1.14%) |
Jul 01, 2016 | 17.11 | 17.29 | 17.29 | 17.29 | 304,193 | +0.22(+1.29%) |
Jun 30, 2016 | 17.08 | 17.13 | 16.99 | 17.07 | 459,627 | -0.07(-0.41%) |
Jun 29, 2016 | 16.99 | 17.18 | 16.99 | 17.15 | 466,441 | +0.26(+1.54%) |
Jun 28, 2016 | 16.67 | 16.90 | 16.67 | 16.88 | 129,833 | +0.21(+1.28%) |
Jun 27, 2016 | 16.74 | 16.74 | 16.60 | 16.67 | 161,083 | -0.06(-0.33%) |
Jun 24, 2016 | 16.70 | 16.78 | 16.70 | 16.73 | 67,983 | -0.24(-1.44%) |
Jun 23, 2016 | 16.76 | 17.01 | 16.76 | 16.97 | 86,042 | +0.09(+0.51%) |
Jun 22, 2016 | 17.00 | 17.10 | 16.86 | 16.88 | 51,393 | -0.08(-0.47%) |
Jun 21, 2016 | 16.94 | 17.00 | 16.90 | 16.96 | 214,280 | -0.12(-0.69%) |
Jun 20, 2016 | 17.05 | 17.11 | 17.00 | 17.08 | 51,215 | +0.08(+0.46%) |
Jun 17, 2016 | 16.96 | 17.03 | 16.90 | 17.00 | 358,979 | +0.22(+1.32%) |
Jun 16, 2016 | 17.03 | 17.03 | 16.78 | 16.78 | 201,498 | -0.20(-1.16%) |
Jun 15, 2016 | 17.04 | 17.07 | 16.98 | 16.98 | 33,359 | -0.03(-0.19%) |
Jun 14, 2016 | 16.97 | 17.04 | 16.88 | 17.01 | 55,511 | -0.01(-0.05%) |
Jun 13, 2016 | 17.09 | 17.10 | 16.99 | 17.02 | 43,342 | -0.06(-0.37%) |
Jun 10, 2016 | 17.15 | 17.22 | 17.07 | 17.08 | 95,532 | -0.14(-0.82%) |
Jun 09, 2016 | 17.19 | 17.26 | 17.18 | 17.22 | 324,245 | -0.07(-0.41%) |
Jun 08, 2016 | 17.15 | 17.30 | 17.15 | 17.29 | 303,493 | +0.28(+1.67%) |
Jun 07, 2016 | 16.93 | 17.02 | 16.93 | 17.01 | 104,430 | +0.03(+0.19%) |
Jun 06, 2016 | 17.02 | 17.11 | 16.94 | 16.98 | 79,865 | +0.08(+0.47%) |
Jun 03, 2016 | 16.85 | 16.90 | 16.82 | 16.90 | 62,195 | +0.18(+1.08%) |
Jun 02, 2016 | 16.51 | 16.77 | 16.51 | 16.72 | 219,329 | +0.11(+0.66%) |