Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.15 | 17.19 | 17.06 | 17.11 | 1,191,361 | -0.07(-0.41%) |
Aug 30, 2016 | 17.28 | 17.30 | 17.14 | 17.18 | 1,250,148 | -0.12(-0.68%) |
Aug 29, 2016 | 17.22 | 17.32 | 17.21 | 17.30 | 1,178,950 | +0.06(+0.32%) |
Aug 26, 2016 | 17.40 | 17.58 | 17.18 | 17.25 | 1,843,082 | -0.08(-0.46%) |
Aug 25, 2016 | 17.32 | 17.37 | 17.32 | 17.33 | 815,087 | -0.04(-0.23%) |
Aug 24, 2016 | 17.41 | 17.44 | 17.34 | 17.36 | 741,657 | -0.06(-0.36%) |
Aug 23, 2016 | 17.48 | 17.52 | 17.42 | 17.43 | 1,071,537 | +0.09(+0.55%) |
Aug 22, 2016 | 17.31 | 17.38 | 17.27 | 17.33 | 1,379,717 | -0.09(-0.50%) |
Aug 19, 2016 | 17.36 | 17.44 | 17.29 | 17.42 | 1,571,046 | -0.24(-1.34%) |
Aug 18, 2016 | 17.55 | 17.66 | 17.54 | 17.66 | 1,421,572 | +0.24(+1.36%) |
Aug 17, 2016 | 17.41 | 17.45 | 17.30 | 17.42 | 1,789,710 | +0.01(+0.05%) |
Aug 16, 2016 | 17.43 | 17.50 | 17.40 | 17.41 | 1,464,868 | -0.06(-0.36%) |
Aug 15, 2016 | 17.41 | 17.50 | 17.41 | 17.48 | 1,587,865 | +0.05(+0.27%) |
Aug 12, 2016 | 17.47 | 17.49 | 17.39 | 17.43 | 1,352,394 | +0.04(+0.23%) |
Aug 11, 2016 | 17.39 | 17.44 | 17.33 | 17.39 | 1,360,187 | +0.13(+0.73%) |
Aug 10, 2016 | 17.29 | 17.33 | 17.25 | 17.26 | 2,171,933 | +0.24(+1.39%) |
Aug 09, 2016 | 17.02 | 17.09 | 16.99 | 17.02 | 1,092,760 | +0.13(+0.79%) |
Aug 08, 2016 | 16.84 | 16.91 | 16.84 | 16.89 | 1,351,894 | +0.07(+0.42%) |
Aug 05, 2016 | 16.73 | 16.84 | 16.73 | 16.82 | 1,310,149 | +0.06(+0.33%) |
Aug 04, 2016 | 16.72 | 16.82 | 16.69 | 16.76 | 1,138,330 | +0.18(+1.10%) |
Aug 03, 2016 | 16.54 | 16.60 | 16.53 | 16.58 | 1,583,330 | -0.06(-0.38%) |
Aug 02, 2016 | 16.75 | 16.75 | 16.58 | 16.65 | 1,953,877 | +0.01(+0.05%) |
Aug 01, 2016 | 16.60 | 16.71 | 16.54 | 16.64 | 1,495,280 | -0.14(-0.85%) |
Jul 29, 2016 | 16.77 | 16.88 | 16.71 | 16.78 | 2,149,294 | +0.14(+0.85%) |
Jul 28, 2016 | 16.61 | 16.68 | 16.56 | 16.64 | 2,347,204 | +0.10(+0.62%) |
Jul 27, 2016 | 16.51 | 16.57 | 16.42 | 16.54 | 2,028,430 | -0.02(-0.14%) |
Jul 26, 2016 | 16.46 | 16.57 | 16.41 | 16.56 | 1,762,226 | +0.10(+0.62%) |
Jul 25, 2016 | 16.47 | 16.49 | 16.38 | 16.46 | 1,419,151 | -0.06(-0.33%) |
Jul 22, 2016 | 16.54 | 16.55 | 16.37 | 16.51 | 2,912,172 | +0.17(+1.01%) |
Jul 21, 2016 | 16.31 | 16.47 | 16.27 | 16.35 | 3,821,826 | +0.36(+2.27%) |
Jul 20, 2016 | 15.95 | 16.07 | 15.88 | 15.98 | 2,334,072 | +0.10(+0.65%) |
Jul 19, 2016 | 15.79 | 15.93 | 15.75 | 15.88 | 2,624,858 | +0.14(+0.90%) |
Jul 18, 2016 | 15.77 | 15.83 | 15.71 | 15.74 | 1,984,342 | -0.06(-0.35%) |
Jul 15, 2016 | 15.75 | 15.81 | 15.69 | 15.79 | 2,011,719 | +0.04(+0.25%) |
Jul 14, 2016 | 15.79 | 15.86 | 15.72 | 15.75 | 3,830,233 | +0.25(+1.63%) |
Jul 13, 2016 | 15.55 | 15.57 | 15.45 | 15.50 | 1,712,440 | +0.08(+0.51%) |
Jul 12, 2016 | 15.41 | 15.47 | 15.39 | 15.42 | 2,844,715 | +0.13(+0.88%) |
Jul 11, 2016 | 15.30 | 15.37 | 15.27 | 15.29 | 2,211,184 | +0.36(+2.43%) |
Jul 08, 2016 | 14.81 | 14.95 | 15.30 | 14.92 | 1,935,032 | -0.37(-2.43%) |
Jul 07, 2016 | 15.35 | 15.44 | 15.23 | 15.30 | 2,203,667 | +0.02(+0.16%) |
Jul 06, 2016 | 15.13 | 15.29 | 15.02 | 15.27 | 2,714,873 | +0.02(+0.16%) |
Jul 05, 2016 | 15.40 | 15.43 | 15.21 | 15.25 | 1,995,016 | -0.47(-3.01%) |
Jul 01, 2016 | 15.68 | 15.72 | 15.72 | 15.72 | 2,171,322 | +0.06(+0.40%) |
Jun 30, 2016 | 15.37 | 15.67 | 15.36 | 15.66 | 3,095,528 | +0.31(+2.01%) |
Jun 29, 2016 | 15.21 | 15.39 | 15.19 | 15.35 | 2,965,492 | +0.09(+0.57%) |
Jun 28, 2016 | 15.25 | 15.32 | 15.11 | 15.26 | 3,421,747 | +0.03(+0.21%) |
Jun 27, 2016 | 15.42 | 15.42 | 15.07 | 15.23 | 4,152,512 | -0.47(-2.97%) |
Jun 24, 2016 | 15.79 | 16.10 | 15.67 | 15.70 | 5,335,176 | -1.37(-8.05%) |
Jun 23, 2016 | 17.01 | 17.09 | 16.89 | 17.07 | 1,708,457 | +0.28(+1.69%) |
Jun 22, 2016 | 16.87 | 16.91 | 16.77 | 16.79 | 1,682,340 | -0.02(-0.14%) |
Jun 21, 2016 | 16.74 | 16.87 | 16.64 | 16.81 | 2,090,917 | +0.27(+1.62%) |
Jun 20, 2016 | 16.57 | 16.65 | 16.52 | 16.54 | 1,350,576 | +0.32(+1.95%) |
Jun 17, 2016 | 16.19 | 16.27 | 16.10 | 16.23 | 3,271,460 | +0.19(+1.18%) |
Jun 16, 2016 | 15.88 | 16.07 | 15.71 | 16.04 | 2,570,634 | -0.02(-0.10%) |
Jun 15, 2016 | 16.11 | 16.23 | 16.03 | 16.05 | 2,604,518 | +0.12(+0.74%) |
Jun 14, 2016 | 15.94 | 15.98 | 15.85 | 15.94 | 2,899,108 | -0.07(-0.44%) |
Jun 13, 2016 | 15.99 | 16.12 | 15.97 | 16.01 | 3,246,300 | -0.32(-1.98%) |
Jun 10, 2016 | 16.41 | 16.46 | 16.26 | 16.33 | 2,105,342 | -0.36(-2.18%) |
Jun 09, 2016 | 16.61 | 16.71 | 16.61 | 16.69 | 2,286,551 | -0.26(-1.54%) |
Jun 08, 2016 | 17.01 | 17.03 | 16.92 | 16.95 | 1,637,539 | +0.00(+0.00%) |
Jun 07, 2016 | 16.98 | 17.02 | 16.95 | 16.95 | 2,245,483 | +0.20(+1.18%) |
Jun 06, 2016 | 16.74 | 16.83 | 16.67 | 16.76 | 2,117,657 | +0.21(+1.29%) |
Jun 03, 2016 | 16.54 | 16.57 | 16.46 | 16.54 | 1,472,226 | +0.09(+0.53%) |
Jun 02, 2016 | 16.39 | 16.47 | 16.35 | 16.46 | 1,889,064 | -0.03(-0.19%) |