Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.28 | 18.29 | 18.13 | 18.14 | 5,294 | -0.16(-0.85%) |
Aug 30, 2016 | 18.25 | 18.40 | 18.25 | 18.30 | 25,731 | -0.06(-0.35%) |
Aug 29, 2016 | 18.19 | 18.41 | 18.10 | 18.36 | 21,518 | +0.13(+0.74%) |
Aug 26, 2016 | 18.49 | 18.49 | 18.20 | 18.23 | 18,539 | -0.15(-0.82%) |
Aug 25, 2016 | 18.48 | 18.48 | 18.38 | 18.38 | 5,108 | -0.10(-0.53%) |
Aug 24, 2016 | 18.64 | 18.64 | 18.46 | 18.48 | 10,124 | -0.04(-0.23%) |
Aug 23, 2016 | 18.43 | 18.59 | 18.43 | 18.52 | 6,409 | +0.09(+0.49%) |
Aug 22, 2016 | 18.31 | 18.51 | 18.31 | 18.43 | 5,947 | -0.05(-0.27%) |
Aug 19, 2016 | 18.65 | 18.65 | 18.33 | 18.48 | 6,343 | -0.16(-0.86%) |
Aug 18, 2016 | 18.60 | 18.66 | 18.56 | 18.64 | 3,860 | +0.05(+0.27%) |
Aug 17, 2016 | 18.38 | 18.66 | 18.34 | 18.59 | 14,528 | +0.16(+0.87%) |
Aug 16, 2016 | 18.42 | 18.49 | 18.33 | 18.43 | 9,837 | +0.03(+0.16%) |
Aug 15, 2016 | 18.62 | 18.62 | 18.40 | 18.40 | 12,007 | -0.26(-1.39%) |
Aug 12, 2016 | 18.50 | 18.69 | 18.50 | 18.66 | 12,624 | +0.07(+0.38%) |
Aug 11, 2016 | 18.41 | 18.64 | 18.41 | 18.59 | 13,702 | +0.19(+1.03%) |
Aug 10, 2016 | 18.37 | 18.45 | 18.37 | 18.40 | 4,629 | +0.03(+0.16%) |
Aug 09, 2016 | 18.34 | 18.45 | 18.34 | 18.37 | 7,825 | -0.04(-0.22%) |
Aug 08, 2016 | 18.47 | 18.47 | 18.33 | 18.41 | 15,941 | +0.11(+0.60%) |
Aug 05, 2016 | 18.34 | 18.39 | 18.25 | 18.30 | 16,133 | -0.09(-0.49%) |
Aug 04, 2016 | 18.35 | 18.43 | 18.35 | 18.39 | 5,399 | +0.05(+0.27%) |
Aug 03, 2016 | 18.38 | 18.48 | 18.34 | 18.34 | 5,434 | -0.09(-0.49%) |
Aug 02, 2016 | 18.36 | 18.51 | 18.36 | 18.43 | 4,534 | -0.12(-0.65%) |
Aug 01, 2016 | 18.64 | 18.64 | 18.41 | 18.55 | 7,475 | -0.12(-0.64%) |
Jul 29, 2016 | 18.47 | 18.67 | 18.47 | 18.67 | 8,802 | +0.19(+1.03%) |
Jul 28, 2016 | 18.43 | 18.55 | 18.43 | 18.48 | 1,988 | -0.04(-0.22%) |
Jul 27, 2016 | 18.50 | 18.52 | 18.41 | 18.52 | 4,699 | +0.00(+0.00%) |
Jul 26, 2016 | 18.51 | 18.62 | 18.51 | 18.52 | 3,483 | -0.06(-0.32%) |
Jul 25, 2016 | 18.58 | 18.65 | 18.57 | 18.58 | 9,612 | -0.04(-0.21%) |
Jul 22, 2016 | 18.67 | 18.67 | 18.55 | 18.62 | 9,599 | -0.02(-0.11%) |
Jul 21, 2016 | 18.56 | 18.64 | 18.36 | 18.64 | 4,472 | +0.10(+0.54%) |
Jul 20, 2016 | 18.57 | 18.58 | 18.51 | 18.54 | 4,289 | +0.04(+0.22%) |
Jul 19, 2016 | 18.63 | 18.63 | 18.38 | 18.50 | 2,304 | -0.10(-0.54%) |
Jul 18, 2016 | 18.66 | 18.66 | 18.45 | 18.60 | 5,769 | +0.07(+0.38%) |
Jul 15, 2016 | 18.48 | 18.55 | 18.48 | 18.53 | 5,327 | +0.00(+0.00%) |
Jul 14, 2016 | 18.53 | 18.60 | 18.53 | 18.53 | 5,448 | +0.06(+0.32%) |
Jul 13, 2016 | 18.47 | 18.50 | 18.42 | 18.47 | 3,773 | -0.15(-0.81%) |
Jul 12, 2016 | 18.64 | 18.66 | 18.59 | 18.62 | 11,378 | +0.06(+0.32%) |
Jul 11, 2016 | 18.59 | 18.61 | 18.53 | 18.56 | 5,664 | +0.04(+0.22%) |
Jul 08, 2016 | 18.31 | 18.52 | 18.31 | 18.52 | 5,787 | +0.21(+1.15%) |
Jul 07, 2016 | 18.40 | 18.51 | 18.31 | 18.31 | 2,307 | -0.16(-0.84%) |
Jul 06, 2016 | 18.46 | 18.54 | 18.36 | 18.46 | 4,146 | -0.07(-0.40%) |
Jul 05, 2016 | 18.69 | 18.69 | 18.50 | 18.54 | 6,335 | -0.15(-0.80%) |
Jul 01, 2016 | 18.66 | 18.69 | 18.69 | 18.69 | 7,700 | +0.10(+0.54%) |
Jun 30, 2016 | 18.35 | 18.59 | 18.35 | 18.59 | 12,135 | +0.40(+2.20%) |
Jun 29, 2016 | 17.90 | 18.20 | 17.90 | 18.19 | 12,700 | +0.39(+2.19%) |
Jun 28, 2016 | 17.84 | 18.01 | 17.77 | 17.80 | 14,744 | -0.03(-0.18%) |
Jun 27, 2016 | 18.08 | 18.14 | 17.75 | 17.83 | 82,044 | -0.42(-2.29%) |
Jun 24, 2016 | 18.10 | 18.30 | 17.56 | 18.25 | 23,768 | -0.10(-0.54%) |
Jun 23, 2016 | 18.35 | 18.35 | 18.28 | 18.35 | 10,002 | +0.13(+0.71%) |
Jun 22, 2016 | 18.12 | 18.26 | 18.10 | 18.22 | 7,606 | +0.06(+0.33%) |
Jun 21, 2016 | 18.21 | 18.21 | 18.11 | 18.16 | 4,668 | +0.05(+0.28%) |
Jun 20, 2016 | 18.10 | 18.14 | 18.05 | 18.11 | 3,377 | +0.12(+0.67%) |
Jun 17, 2016 | 17.85 | 18.00 | 17.82 | 17.99 | 5,933 | +0.16(+0.90%) |
Jun 16, 2016 | 17.65 | 17.96 | 17.59 | 17.83 | 15,807 | +0.02(+0.11%) |
Jun 15, 2016 | 17.75 | 17.82 | 17.66 | 17.81 | 5,760 | +0.05(+0.28%) |
Jun 14, 2016 | 17.80 | 17.83 | 17.66 | 17.76 | 8,572 | -0.24(-1.33%) |
Jun 13, 2016 | 18.22 | 18.22 | 17.93 | 18.00 | 11,981 | -0.28(-1.53%) |
Jun 10, 2016 | 18.44 | 18.44 | 18.24 | 18.28 | 11,781 | -0.22(-1.19%) |
Jun 09, 2016 | 18.48 | 18.50 | 18.34 | 18.50 | 11,858 | +0.02(+0.11%) |
Jun 08, 2016 | 18.23 | 18.53 | 18.23 | 18.48 | 17,429 | +0.09(+0.48%) |
Jun 07, 2016 | 18.17 | 18.43 | 18.17 | 18.39 | 6,775 | +0.10(+0.55%) |
Jun 06, 2016 | 18.11 | 18.29 | 18.09 | 18.29 | 26,145 | +0.16(+0.86%) |
Jun 03, 2016 | 18.01 | 18.17 | 18.01 | 18.13 | 5,441 | +0.15(+0.86%) |
Jun 02, 2016 | 17.96 | 18.02 | 17.93 | 17.98 | 16,758 | +0.07(+0.39%) |