Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.24 | 17.42 | 16.96 | 17.17 | 126,917 | -0.08(-0.44%) |
Aug 30, 2016 | 16.76 | 17.29 | 16.72 | 17.25 | 87,412 | +0.44(+2.62%) |
Aug 29, 2016 | 16.80 | 17.06 | 16.73 | 16.81 | 90,351 | +0.05(+0.28%) |
Aug 26, 2016 | 16.96 | 17.27 | 16.66 | 16.76 | 131,688 | -0.14(-0.83%) |
Aug 25, 2016 | 17.22 | 17.22 | 16.84 | 16.90 | 128,927 | -0.35(-2.01%) |
Aug 24, 2016 | 17.32 | 17.60 | 17.20 | 17.25 | 118,475 | -0.13(-0.76%) |
Aug 23, 2016 | 16.94 | 17.44 | 16.93 | 17.38 | 129,802 | +0.53(+3.12%) |
Aug 22, 2016 | 16.83 | 16.90 | 16.57 | 16.85 | 120,819 | -0.10(-0.58%) |
Aug 19, 2016 | 16.73 | 17.02 | 16.66 | 16.95 | 155,233 | +0.15(+0.86%) |
Aug 18, 2016 | 16.34 | 16.82 | 16.33 | 16.81 | 125,077 | +0.50(+3.05%) |
Aug 17, 2016 | 16.29 | 16.35 | 16.07 | 16.31 | 84,791 | +0.00(+0.00%) |
Aug 16, 2016 | 16.31 | 16.51 | 16.12 | 16.31 | 95,228 | -0.04(-0.23%) |
Aug 15, 2016 | 16.30 | 16.57 | 16.30 | 16.35 | 71,778 | +0.12(+0.75%) |
Aug 12, 2016 | 16.61 | 16.61 | 16.18 | 16.23 | 118,551 | -0.38(-2.26%) |
Aug 11, 2016 | 16.58 | 16.77 | 16.34 | 16.60 | 146,367 | +0.15(+0.91%) |
Aug 10, 2016 | 16.77 | 16.77 | 16.37 | 16.45 | 79,018 | -0.28(-1.68%) |
Aug 09, 2016 | 17.11 | 17.15 | 16.71 | 16.73 | 104,715 | -0.35(-2.03%) |
Aug 08, 2016 | 17.47 | 17.72 | 17.05 | 17.08 | 90,906 | -0.38(-2.19%) |
Aug 05, 2016 | 16.48 | 17.56 | 16.48 | 17.46 | 173,988 | +1.07(+6.55%) |
Aug 04, 2016 | 16.71 | 16.91 | 16.36 | 16.39 | 129,800 | -0.31(-1.85%) |
Aug 03, 2016 | 16.24 | 16.91 | 16.12 | 16.70 | 196,863 | +0.44(+2.70%) |
Aug 02, 2016 | 16.81 | 16.83 | 16.25 | 16.26 | 198,843 | -0.57(-3.39%) |
Aug 01, 2016 | 17.42 | 17.42 | 16.74 | 16.83 | 216,125 | -0.64(-3.69%) |
Jul 29, 2016 | 16.75 | 17.56 | 16.39 | 17.47 | 237,619 | +0.72(+4.29%) |
Jul 28, 2016 | 16.54 | 16.85 | 16.22 | 16.75 | 329,707 | +0.15(+0.90%) |
Jul 27, 2016 | 16.61 | 16.88 | 16.19 | 16.60 | 138,018 | +0.06(+0.34%) |
Jul 26, 2016 | 16.38 | 16.66 | 16.38 | 16.55 | 111,280 | +0.15(+0.91%) |
Jul 25, 2016 | 16.93 | 17.26 | 16.31 | 16.40 | 134,060 | -0.61(-3.57%) |
Jul 22, 2016 | 16.37 | 17.15 | 16.29 | 17.00 | 219,961 | +0.66(+4.06%) |
Jul 21, 2016 | 16.28 | 16.59 | 16.24 | 16.34 | 128,944 | -0.03(-0.17%) |
Jul 20, 2016 | 16.43 | 16.69 | 16.16 | 16.37 | 163,492 | +0.02(+0.11%) |
Jul 19, 2016 | 16.71 | 16.90 | 16.23 | 16.35 | 137,737 | -0.39(-2.34%) |
Jul 18, 2016 | 16.58 | 16.90 | 16.35 | 16.74 | 101,974 | +0.01(+0.06%) |
Jul 15, 2016 | 16.75 | 16.83 | 16.42 | 16.73 | 113,366 | +0.10(+0.62%) |
Jul 14, 2016 | 16.86 | 17.30 | 16.60 | 16.63 | 220,452 | -0.05(-0.28%) |
Jul 13, 2016 | 16.30 | 16.71 | 16.24 | 16.68 | 175,532 | +0.26(+1.59%) |
Jul 12, 2016 | 16.11 | 16.57 | 15.94 | 16.42 | 176,097 | +0.38(+2.39%) |
Jul 11, 2016 | 15.74 | 16.10 | 15.68 | 16.03 | 264,172 | +0.33(+2.08%) |
Jul 08, 2016 | 15.15 | 15.79 | 14.98 | 15.71 | 127,576 | +0.73(+4.86%) |
Jul 07, 2016 | 14.90 | 15.29 | 14.73 | 14.98 | 118,720 | +0.25(+1.71%) |
Jul 05, 2016 | 15.36 | 15.88 | 14.58 | 14.73 | 159,984 | -0.84(-5.40%) |
Jul 01, 2016 | 15.18 | 15.57 | 15.57 | 15.57 | 216,434 | +0.39(+2.58%) |
Jun 30, 2016 | 14.95 | 15.25 | 14.60 | 15.17 | 247,483 | +0.21(+1.37%) |
Jun 29, 2016 | 14.46 | 15.09 | 14.38 | 14.97 | 258,561 | +0.70(+4.91%) |
Jun 28, 2016 | 14.19 | 14.42 | 14.00 | 14.27 | 446,347 | +0.30(+2.14%) |
Jun 27, 2016 | 14.74 | 14.85 | 13.87 | 13.97 | 362,946 | -1.04(-6.91%) |
Jun 24, 2016 | 14.94 | 15.48 | 14.58 | 15.01 | 672,528 | -0.66(-4.23%) |
Jun 23, 2016 | 15.44 | 15.88 | 15.37 | 15.67 | 240,030 | +0.41(+2.69%) |
Jun 22, 2016 | 15.25 | 15.47 | 15.05 | 15.26 | 123,804 | -0.01(-0.06%) |
Jun 21, 2016 | 15.71 | 15.93 | 15.14 | 15.27 | 194,806 | -0.60(-3.77%) |
Jun 20, 2016 | 15.74 | 16.59 | 15.74 | 15.86 | 240,314 | +0.38(+2.47%) |
Jun 17, 2016 | 15.34 | 15.58 | 15.14 | 15.48 | 451,165 | +0.11(+0.73%) |
Jun 16, 2016 | 15.30 | 15.45 | 14.91 | 15.37 | 139,990 | -0.10(-0.66%) |
Jun 15, 2016 | 15.46 | 15.90 | 15.19 | 15.47 | 148,763 | +0.08(+0.55%) |
Jun 14, 2016 | 15.56 | 16.15 | 15.24 | 15.39 | 236,707 | -0.23(-1.49%) |
Jun 13, 2016 | 15.64 | 15.87 | 15.43 | 15.62 | 206,801 | -0.15(-0.95%) |
Jun 10, 2016 | 15.58 | 15.95 | 15.31 | 15.77 | 284,931 | -0.02(-0.12%) |
Jun 09, 2016 | 16.36 | 16.36 | 15.61 | 15.79 | 216,445 | -0.64(-3.92%) |
Jun 08, 2016 | 16.46 | 16.57 | 16.33 | 16.43 | 105,311 | +0.01(+0.06%) |
Jun 07, 2016 | 16.39 | 16.62 | 16.17 | 16.43 | 120,002 | +0.00(+0.00%) |
Jun 06, 2016 | 16.08 | 16.47 | 16.06 | 16.43 | 301,009 | +0.37(+2.33%) |
Jun 03, 2016 | 16.10 | 16.32 | 15.62 | 16.05 | 175,662 | -0.07(-0.46%) |
Jun 02, 2016 | 16.04 | 16.22 | 15.81 | 16.13 | 149,471 | +0.00(+0.00%) |