Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.86 | 16.89 | 16.81 | 16.86 | 98,618 | -0.02(-0.11%) |
Aug 30, 2016 | 16.91 | 16.96 | 16.86 | 16.88 | 76,110 | -0.04(-0.21%) |
Aug 29, 2016 | 16.91 | 16.96 | 16.86 | 16.92 | 351,195 | +0.06(+0.38%) |
Aug 26, 2016 | 16.87 | 16.98 | 16.77 | 16.85 | 108,334 | -0.01(-0.04%) |
Aug 25, 2016 | 16.82 | 16.88 | 16.81 | 16.86 | 116,754 | +0.02(+0.09%) |
Aug 24, 2016 | 16.91 | 16.94 | 16.83 | 16.84 | 101,612 | -0.10(-0.58%) |
Aug 23, 2016 | 16.94 | 16.99 | 16.94 | 16.94 | 66,586 | +0.07(+0.44%) |
Aug 22, 2016 | 16.86 | 16.90 | 16.80 | 16.87 | 105,500 | -0.03(-0.19%) |
Aug 19, 2016 | 16.83 | 16.91 | 16.83 | 16.90 | 455,508 | +0.02(+0.14%) |
Aug 18, 2016 | 16.85 | 16.89 | 16.83 | 16.87 | 98,369 | +0.05(+0.32%) |
Aug 17, 2016 | 16.82 | 16.83 | 16.72 | 16.82 | 197,978 | -0.02(-0.10%) |
Aug 16, 2016 | 16.87 | 16.87 | 16.81 | 16.84 | 316,820 | -0.07(-0.41%) |
Aug 15, 2016 | 16.83 | 16.93 | 16.83 | 16.91 | 45,757 | +0.13(+0.78%) |
Aug 12, 2016 | 16.78 | 16.81 | 16.76 | 16.78 | 50,365 | -0.07(-0.41%) |
Aug 11, 2016 | 16.80 | 16.86 | 16.80 | 16.84 | 62,507 | +0.08(+0.50%) |
Aug 10, 2016 | 16.81 | 16.84 | 16.74 | 16.76 | 92,126 | -0.05(-0.31%) |
Aug 09, 2016 | 16.78 | 16.84 | 16.78 | 16.81 | 87,294 | +0.08(+0.51%) |
Aug 08, 2016 | 16.78 | 16.78 | 16.70 | 16.73 | 160,219 | +0.01(+0.06%) |
Aug 05, 2016 | 16.63 | 16.74 | 16.63 | 16.72 | 73,761 | +0.18(+1.12%) |
Aug 04, 2016 | 16.45 | 16.56 | 16.45 | 16.53 | 46,669 | +0.11(+0.68%) |
Aug 03, 2016 | 16.35 | 16.43 | 16.35 | 16.42 | 116,026 | +0.02(+0.11%) |
Aug 02, 2016 | 16.52 | 16.52 | 16.35 | 16.40 | 148,110 | -0.14(-0.85%) |
Aug 01, 2016 | 16.49 | 16.58 | 16.48 | 16.55 | 121,286 | +0.04(+0.21%) |
Jul 29, 2016 | 16.50 | 16.54 | 16.45 | 16.51 | 256,400 | +0.06(+0.36%) |
Jul 28, 2016 | 16.41 | 16.45 | 16.35 | 16.45 | 245,420 | +0.07(+0.42%) |
Jul 27, 2016 | 16.45 | 16.45 | 16.32 | 16.38 | 421,471 | +0.11(+0.66%) |
Jul 26, 2016 | 16.21 | 16.29 | 16.18 | 16.27 | 94,437 | +0.08(+0.48%) |
Jul 25, 2016 | 16.20 | 16.22 | 16.15 | 16.20 | 57,585 | -0.02(-0.11%) |
Jul 22, 2016 | 16.15 | 16.23 | 16.10 | 16.21 | 115,867 | +0.07(+0.46%) |
Jul 21, 2016 | 16.23 | 16.25 | 16.13 | 16.14 | 175,744 | -0.10(-0.64%) |
Jul 20, 2016 | 16.13 | 16.27 | 16.13 | 16.24 | 89,260 | +0.23(+1.42%) |
Jul 19, 2016 | 16.01 | 16.01 | 15.99 | 16.02 | 108,072 | -0.04(-0.26%) |
Jul 18, 2016 | 15.93 | 16.06 | 15.93 | 16.06 | 160,353 | +0.17(+1.05%) |
Jul 15, 2016 | 15.96 | 15.98 | 15.86 | 15.89 | 82,321 | -0.03(-0.20%) |
Jul 14, 2016 | 15.91 | 15.96 | 15.90 | 15.92 | 134,277 | +0.14(+0.90%) |
Jul 13, 2016 | 15.83 | 15.83 | 15.76 | 15.78 | 43,267 | -0.03(-0.16%) |
Jul 12, 2016 | 15.75 | 15.81 | 15.72 | 15.81 | 66,905 | +0.17(+1.09%) |
Jul 11, 2016 | 15.58 | 15.69 | 15.57 | 15.64 | 214,760 | +0.16(+1.02%) |
Jul 08, 2016 | 15.35 | 15.49 | 15.21 | 15.48 | 82,596 | +0.27(+1.76%) |
Jul 07, 2016 | 15.22 | 15.27 | 15.17 | 15.21 | 66,401 | +0.04(+0.27%) |
Jul 06, 2016 | 15.05 | 15.18 | 14.96 | 15.17 | 163,883 | +0.06(+0.37%) |
Jul 05, 2016 | 15.18 | 15.22 | 15.08 | 15.11 | 49,325 | -0.17(-1.09%) |
Jul 01, 2016 | 15.26 | 15.28 | 15.28 | 15.28 | 227,891 | +0.03(+0.21%) |
Jun 30, 2016 | 15.12 | 15.25 | 15.08 | 15.25 | 217,716 | +0.16(+1.04%) |
Jun 29, 2016 | 14.98 | 15.10 | 14.96 | 15.09 | 110,026 | +0.26(+1.72%) |
Jun 28, 2016 | 14.72 | 14.84 | 14.68 | 14.84 | 238,015 | +0.32(+2.19%) |
Jun 27, 2016 | 14.75 | 14.75 | 14.47 | 14.52 | 185,773 | -0.34(-2.31%) |
Jun 24, 2016 | 14.94 | 15.16 | 14.83 | 14.86 | 329,912 | -0.73(-4.66%) |
Jun 23, 2016 | 15.45 | 15.59 | 15.41 | 15.59 | 52,363 | +0.24(+1.57%) |
Jun 22, 2016 | 15.43 | 15.45 | 15.33 | 15.35 | 202,165 | -0.06(-0.37%) |
Jun 21, 2016 | 15.34 | 15.41 | 15.31 | 15.40 | 55,300 | +0.14(+0.91%) |
Jun 20, 2016 | 15.32 | 15.41 | 15.26 | 15.26 | 141,319 | +0.12(+0.77%) |
Jun 17, 2016 | 15.23 | 15.23 | 15.09 | 15.15 | 57,444 | -0.10(-0.64%) |
Jun 16, 2016 | 15.13 | 15.26 | 15.07 | 15.25 | 73,805 | +0.01(+0.05%) |
Jun 15, 2016 | 15.27 | 15.31 | 15.21 | 15.24 | 122,631 | +0.04(+0.29%) |
Jun 14, 2016 | 15.16 | 15.24 | 15.11 | 15.19 | 66,254 | -0.01(-0.08%) |
Jun 13, 2016 | 15.25 | 15.32 | 15.20 | 15.21 | 92,428 | -0.20(-1.27%) |
Jun 10, 2016 | 15.45 | 15.48 | 15.36 | 15.40 | 86,657 | -0.20(-1.31%) |
Jun 09, 2016 | 15.55 | 15.62 | 15.54 | 15.61 | 64,532 | -0.02(-0.12%) |
Jun 08, 2016 | 15.60 | 15.66 | 15.57 | 15.62 | 121,108 | +0.03(+0.17%) |
Jun 07, 2016 | 15.58 | 15.62 | 15.58 | 15.60 | 33,647 | +0.07(+0.46%) |
Jun 06, 2016 | 15.50 | 15.57 | 15.50 | 15.53 | 159,376 | +0.08(+0.53%) |
Jun 03, 2016 | 15.47 | 15.48 | 15.37 | 15.44 | 329,350 | -0.04(-0.23%) |
Jun 02, 2016 | 15.45 | 15.49 | 15.36 | 15.48 | 399,171 | +0.00(+0.02%) |