Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.85 | 18.09 | 17.69 | 17.99 | 123,719 | +0.22(+1.21%) |
Aug 30, 2016 | 17.44 | 17.79 | 17.43 | 17.77 | 118,738 | +0.39(+2.26%) |
Aug 29, 2016 | 17.42 | 17.43 | 17.35 | 17.38 | 37,144 | +0.02(+0.13%) |
Aug 26, 2016 | 17.39 | 17.47 | 17.24 | 17.35 | 63,351 | -0.03(-0.18%) |
Aug 25, 2016 | 17.32 | 17.40 | 17.24 | 17.39 | 40,895 | +0.05(+0.31%) |
Aug 24, 2016 | 17.31 | 17.42 | 17.20 | 17.33 | 42,763 | +0.00(+0.00%) |
Aug 23, 2016 | 17.37 | 17.45 | 17.28 | 17.33 | 49,834 | +0.02(+0.09%) |
Aug 22, 2016 | 17.20 | 17.35 | 17.19 | 17.32 | 59,757 | +0.08(+0.45%) |
Aug 19, 2016 | 17.02 | 17.26 | 17.02 | 17.24 | 64,815 | +0.18(+1.08%) |
Aug 18, 2016 | 17.05 | 17.12 | 16.98 | 17.05 | 38,191 | -0.01(-0.05%) |
Aug 17, 2016 | 16.98 | 17.18 | 16.94 | 17.06 | 49,642 | +0.08(+0.50%) |
Aug 16, 2016 | 16.91 | 17.21 | 16.88 | 16.98 | 51,384 | +0.06(+0.36%) |
Aug 15, 2016 | 16.96 | 17.02 | 16.91 | 16.91 | 38,406 | -0.05(-0.32%) |
Aug 12, 2016 | 16.91 | 17.07 | 16.73 | 16.97 | 52,090 | +0.04(+0.23%) |
Aug 11, 2016 | 16.85 | 16.98 | 16.78 | 16.93 | 58,980 | +0.10(+0.60%) |
Aug 10, 2016 | 16.98 | 16.98 | 16.76 | 16.83 | 61,019 | -0.13(-0.77%) |
Aug 09, 2016 | 17.02 | 17.08 | 16.88 | 16.96 | 114,427 | +0.02(+0.09%) |
Aug 08, 2016 | 17.10 | 17.16 | 16.90 | 16.95 | 57,943 | -0.16(-0.95%) |
Aug 05, 2016 | 16.77 | 17.13 | 16.77 | 17.11 | 138,111 | +0.41(+2.45%) |
Aug 04, 2016 | 16.69 | 16.85 | 16.61 | 16.70 | 110,170 | +0.02(+0.09%) |
Aug 03, 2016 | 16.55 | 16.75 | 16.55 | 16.68 | 149,506 | +0.13(+0.79%) |
Aug 02, 2016 | 16.30 | 16.56 | 16.30 | 16.55 | 131,336 | +0.22(+1.37%) |
Aug 01, 2016 | 16.31 | 16.37 | 16.23 | 16.33 | 61,423 | +0.08(+0.47%) |
Jul 29, 2016 | 16.30 | 16.40 | 16.24 | 16.25 | 123,785 | +0.00(+0.00%) |
Jul 28, 2016 | 15.84 | 16.49 | 15.39 | 16.25 | 155,160 | -0.61(-3.61%) |
Jul 27, 2016 | 16.97 | 17.32 | 16.73 | 16.86 | 145,844 | +0.02(+0.14%) |
Jul 26, 2016 | 16.78 | 16.89 | 16.69 | 16.84 | 98,371 | +0.10(+0.60%) |
Jul 25, 2016 | 17.03 | 17.10 | 16.61 | 16.74 | 122,856 | -0.37(-2.16%) |
Jul 22, 2016 | 16.68 | 17.13 | 16.61 | 17.11 | 136,040 | +0.42(+2.54%) |
Jul 21, 2016 | 16.69 | 16.76 | 16.64 | 16.68 | 124,657 | -0.11(-0.64%) |
Jul 20, 2016 | 16.69 | 16.79 | 16.61 | 16.79 | 92,921 | +0.10(+0.60%) |
Jul 19, 2016 | 16.69 | 16.76 | 16.60 | 16.69 | 157,132 | -0.01(-0.05%) |
Jul 18, 2016 | 16.61 | 16.75 | 16.50 | 16.70 | 167,735 | +0.04(+0.23%) |
Jul 15, 2016 | 16.41 | 16.68 | 16.20 | 16.66 | 284,212 | +0.35(+2.13%) |
Jul 14, 2016 | 16.18 | 16.48 | 16.06 | 16.31 | 180,256 | +0.29(+1.78%) |
Jul 13, 2016 | 15.99 | 16.18 | 15.87 | 16.03 | 226,829 | +0.05(+0.29%) |
Jul 12, 2016 | 16.00 | 16.11 | 15.84 | 15.98 | 347,882 | -0.02(-0.10%) |
Jul 11, 2016 | 15.88 | 16.13 | 15.78 | 16.00 | 177,078 | +0.02(+0.10%) |
Jul 08, 2016 | 16.04 | 16.30 | 15.95 | 15.98 | 187,095 | -0.02(-0.14%) |
Jul 07, 2016 | 15.98 | 16.08 | 15.91 | 16.01 | 128,381 | -0.15(-0.95%) |
Jul 05, 2016 | 16.18 | 16.26 | 15.90 | 16.16 | 193,949 | -0.07(-0.43%) |
Jul 01, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 260,959 | +0.03(+0.19%) |
Jun 30, 2016 | 15.63 | 16.20 | 15.63 | 16.20 | 161,309 | +0.46(+2.94%) |
Jun 29, 2016 | 15.78 | 15.81 | 15.61 | 15.74 | 70,408 | +0.22(+1.39%) |
Jun 28, 2016 | 15.47 | 15.60 | 15.29 | 15.52 | 86,570 | +0.19(+1.26%) |
Jun 27, 2016 | 15.55 | 15.55 | 15.20 | 15.33 | 93,031 | -0.36(-2.31%) |
Jun 24, 2016 | 15.67 | 15.84 | 15.40 | 15.69 | 209,800 | -0.57(-3.51%) |
Jun 23, 2016 | 15.94 | 16.40 | 15.94 | 16.26 | 220,889 | +0.41(+2.58%) |
Jun 22, 2016 | 15.85 | 15.97 | 15.81 | 15.85 | 132,736 | -0.07(-0.44%) |
Jun 21, 2016 | 15.84 | 15.93 | 15.73 | 15.92 | 103,836 | +0.10(+0.63%) |
Jun 20, 2016 | 15.62 | 15.90 | 15.61 | 15.82 | 122,706 | +0.37(+2.39%) |
Jun 17, 2016 | 15.64 | 15.74 | 15.17 | 15.45 | 187,268 | -0.13(-0.84%) |
Jun 16, 2016 | 15.43 | 15.63 | 15.30 | 15.58 | 66,978 | +0.05(+0.35%) |
Jun 15, 2016 | 15.74 | 15.91 | 15.49 | 15.53 | 92,386 | -0.15(-0.98%) |
Jun 14, 2016 | 15.64 | 15.74 | 15.50 | 15.68 | 40,849 | +0.08(+0.49%) |
Jun 13, 2016 | 15.45 | 15.64 | 15.42 | 15.61 | 73,204 | +0.03(+0.20%) |
Jun 10, 2016 | 15.67 | 15.71 | 15.44 | 15.57 | 52,059 | -0.16(-1.03%) |
Jun 09, 2016 | 15.88 | 15.88 | 15.47 | 15.74 | 46,074 | -0.17(-1.07%) |
Jun 08, 2016 | 15.80 | 15.95 | 15.79 | 15.91 | 75,627 | +0.12(+0.73%) |
Jun 07, 2016 | 15.85 | 15.93 | 15.72 | 15.79 | 43,040 | -0.06(-0.39%) |
Jun 06, 2016 | 15.58 | 15.97 | 15.58 | 15.85 | 118,246 | +0.26(+1.68%) |
Jun 03, 2016 | 15.57 | 15.62 | 15.27 | 15.59 | 80,426 | -0.02(-0.10%) |
Jun 02, 2016 | 15.26 | 15.60 | 15.19 | 15.60 | 69,837 | +0.26(+1.69%) |