Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.83 | 17.00 | 16.70 | 16.81 | 57,659 | -0.09(-0.53%) |
Aug 30, 2016 | 16.72 | 17.00 | 16.70 | 16.90 | 28,293 | +0.12(+0.72%) |
Aug 29, 2016 | 17.00 | 17.12 | 16.62 | 16.78 | 88,118 | -0.14(-0.83%) |
Aug 26, 2016 | 16.99 | 17.04 | 16.72 | 16.92 | 29,670 | +0.01(+0.06%) |
Aug 25, 2016 | 16.95 | 17.00 | 16.75 | 16.91 | 97,722 | +0.03(+0.18%) |
Aug 24, 2016 | 17.01 | 17.01 | 16.70 | 16.88 | 79,648 | -0.01(-0.06%) |
Aug 23, 2016 | 16.96 | 17.08 | 16.88 | 16.89 | 91,235 | +0.04(+0.24%) |
Aug 22, 2016 | 16.83 | 17.10 | 16.76 | 16.85 | 127,799 | +0.12(+0.72%) |
Aug 19, 2016 | 16.69 | 16.80 | 16.56 | 16.73 | 50,357 | +0.05(+0.30%) |
Aug 18, 2016 | 16.96 | 16.96 | 16.57 | 16.68 | 106,957 | -0.12(-0.71%) |
Aug 17, 2016 | 16.76 | 16.96 | 16.73 | 16.80 | 66,201 | -0.09(-0.53%) |
Aug 16, 2016 | 16.87 | 16.97 | 16.58 | 16.89 | 88,166 | +0.12(+0.72%) |
Aug 15, 2016 | 16.70 | 16.88 | 16.70 | 16.77 | 65,109 | +0.16(+0.96%) |
Aug 12, 2016 | 16.66 | 16.70 | 16.50 | 16.61 | 28,084 | +0.02(+0.12%) |
Aug 11, 2016 | 16.64 | 16.77 | 16.48 | 16.59 | 79,293 | +0.08(+0.48%) |
Aug 10, 2016 | 16.10 | 16.53 | 15.98 | 16.51 | 59,693 | +0.53(+3.32%) |
Aug 09, 2016 | 16.17 | 16.49 | 15.70 | 15.98 | 146,306 | -0.10(-0.62%) |
Aug 08, 2016 | 16.15 | 16.28 | 16.03 | 16.08 | 60,344 | +0.01(+0.06%) |
Aug 05, 2016 | 16.23 | 16.23 | 16.02 | 16.07 | 58,200 | -0.02(-0.12%) |
Aug 04, 2016 | 16.30 | 16.30 | 16.02 | 16.09 | 75,928 | -0.16(-0.98%) |
Aug 03, 2016 | 16.22 | 16.40 | 16.19 | 16.25 | 26,804 | +0.08(+0.49%) |
Aug 02, 2016 | 16.46 | 16.57 | 16.14 | 16.17 | 72,162 | -0.38(-2.30%) |
Aug 01, 2016 | 16.60 | 16.61 | 16.41 | 16.55 | 59,714 | +0.06(+0.36%) |
Jul 29, 2016 | 16.51 | 16.60 | 16.29 | 16.49 | 40,225 | +0.04(+0.24%) |
Jul 28, 2016 | 16.53 | 16.54 | 16.39 | 16.45 | 66,486 | -0.06(-0.36%) |
Jul 27, 2016 | 16.46 | 16.61 | 16.34 | 16.51 | 98,137 | +0.17(+1.04%) |
Jul 26, 2016 | 16.25 | 16.48 | 16.25 | 16.34 | 179,277 | +0.14(+0.86%) |
Jul 25, 2016 | 16.13 | 16.40 | 16.04 | 16.20 | 109,070 | +0.03(+0.19%) |
Jul 22, 2016 | 15.99 | 16.32 | 15.96 | 16.17 | 26,997 | +0.13(+0.81%) |
Jul 21, 2016 | 16.06 | 16.18 | 16.00 | 16.04 | 69,873 | -0.07(-0.43%) |
Jul 20, 2016 | 16.16 | 16.16 | 15.93 | 16.11 | 77,959 | +0.11(+0.69%) |
Jul 19, 2016 | 15.89 | 16.09 | 15.85 | 16.00 | 14,457 | +0.05(+0.31%) |
Jul 18, 2016 | 15.99 | 16.00 | 15.81 | 15.95 | 30,604 | -0.02(-0.13%) |
Jul 15, 2016 | 16.09 | 16.12 | 15.88 | 15.97 | 40,123 | -0.02(-0.13%) |
Jul 14, 2016 | 16.25 | 16.25 | 15.85 | 15.99 | 49,869 | +0.06(+0.38%) |
Jul 13, 2016 | 16.05 | 16.23 | 15.90 | 15.93 | 75,813 | -0.15(-0.93%) |
Jul 12, 2016 | 16.09 | 16.28 | 16.05 | 16.08 | 58,446 | -0.02(-0.12%) |
Jul 11, 2016 | 15.57 | 16.10 | 15.57 | 16.10 | 71,535 | +0.61(+3.94%) |
Jul 08, 2016 | 15.28 | 15.62 | 15.26 | 15.49 | 29,343 | +0.23(+1.51%) |
Jul 07, 2016 | 14.98 | 15.30 | 14.98 | 15.26 | 207,953 | -0.04(-0.26%) |
Jul 05, 2016 | 15.36 | 15.38 | 15.19 | 15.30 | 44,386 | -0.07(-0.46%) |
Jul 01, 2016 | 14.99 | 15.37 | 15.37 | 15.37 | 78,500 | +0.33(+2.19%) |
Jun 30, 2016 | 14.60 | 15.08 | 14.42 | 15.04 | 232,621 | +0.54(+3.72%) |
Jun 29, 2016 | 14.36 | 14.68 | 14.27 | 14.50 | 334,439 | +0.23(+1.61%) |
Jun 28, 2016 | 14.76 | 15.00 | 14.23 | 14.27 | 215,489 | -0.44(-2.99%) |
Jun 27, 2016 | 15.30 | 15.30 | 14.60 | 14.71 | 192,942 | -0.63(-4.11%) |
Jun 24, 2016 | 15.28 | 15.86 | 15.27 | 15.34 | 974,325 | -0.46(-2.91%) |
Jun 23, 2016 | 15.84 | 16.24 | 15.66 | 15.80 | 172,656 | +0.01(+0.06%) |
Jun 22, 2016 | 15.53 | 16.05 | 15.46 | 15.79 | 113,921 | +0.37(+2.40%) |
Jun 21, 2016 | 15.34 | 15.55 | 15.26 | 15.42 | 114,777 | +0.04(+0.26%) |
Jun 20, 2016 | 15.06 | 15.45 | 15.06 | 15.38 | 71,570 | +0.37(+2.47%) |
Jun 17, 2016 | 15.44 | 15.56 | 14.99 | 15.01 | 606,470 | -0.39(-2.53%) |
Jun 16, 2016 | 15.26 | 15.68 | 14.97 | 15.40 | 293,028 | +0.36(+2.39%) |
Jun 15, 2016 | 14.78 | 15.15 | 14.72 | 15.04 | 125,330 | +0.25(+1.69%) |
Jun 14, 2016 | 14.99 | 14.99 | 14.66 | 14.79 | 95,585 | -0.10(-0.67%) |
Jun 13, 2016 | 15.36 | 15.40 | 14.87 | 14.89 | 136,174 | -0.45(-2.93%) |
Jun 10, 2016 | 15.35 | 15.48 | 15.22 | 15.34 | 106,937 | -0.15(-0.97%) |
Jun 09, 2016 | 15.52 | 15.61 | 15.32 | 15.49 | 104,512 | +0.06(+0.39%) |
Jun 08, 2016 | 15.47 | 15.55 | 15.29 | 15.43 | 130,991 | +0.07(+0.46%) |
Jun 07, 2016 | 15.33 | 15.43 | 15.20 | 15.36 | 85,357 | -0.08(-0.52%) |
Jun 06, 2016 | 15.58 | 15.65 | 15.31 | 15.44 | 183,827 | -0.07(-0.45%) |
Jun 03, 2016 | 15.55 | 15.75 | 15.40 | 15.51 | 148,704 | -0.32(-2.02%) |
Jun 02, 2016 | 15.44 | 15.83 | 15.44 | 15.83 | 154,396 | +0.02(+0.13%) |