Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.51 | 18.62 | 18.51 | 18.59 | 147,769 | +0.07(+0.37%) |
Aug 30, 2016 | 18.60 | 18.60 | 18.50 | 18.53 | 143,193 | -0.08(-0.46%) |
Aug 29, 2016 | 18.56 | 18.65 | 18.56 | 18.61 | 113,860 | +0.05(+0.25%) |
Aug 26, 2016 | 18.64 | 18.65 | 18.56 | 18.56 | 196,550 | -0.04(-0.21%) |
Aug 25, 2016 | 18.59 | 18.64 | 18.59 | 18.60 | 133,239 | +0.01(+0.04%) |
Aug 24, 2016 | 18.65 | 18.68 | 18.57 | 18.59 | 219,981 | -0.04(-0.21%) |
Aug 23, 2016 | 18.68 | 18.68 | 18.63 | 18.63 | 96,130 | -0.01(-0.04%) |
Aug 22, 2016 | 18.51 | 18.64 | 18.51 | 18.64 | 188,894 | +0.17(+0.92%) |
Aug 19, 2016 | 18.63 | 18.63 | 18.47 | 18.47 | 229,270 | -0.13(-0.71%) |
Aug 18, 2016 | 18.67 | 18.72 | 18.59 | 18.60 | 177,563 | -0.07(-0.37%) |
Aug 17, 2016 | 18.59 | 18.70 | 18.55 | 18.67 | 157,416 | +0.08(+0.46%) |
Aug 16, 2016 | 18.70 | 18.70 | 18.54 | 18.59 | 108,895 | -0.09(-0.50%) |
Aug 15, 2016 | 18.78 | 18.78 | 18.68 | 18.68 | 124,692 | -0.10(-0.53%) |
Aug 12, 2016 | 18.72 | 18.80 | 18.70 | 18.78 | 69,058 | +0.08(+0.45%) |
Aug 11, 2016 | 18.63 | 18.70 | 18.61 | 18.70 | 106,346 | +0.05(+0.25%) |
Aug 10, 2016 | 18.67 | 18.73 | 18.61 | 18.65 | 223,141 | +0.02(+0.12%) |
Aug 09, 2016 | 18.66 | 18.69 | 18.61 | 18.63 | 154,929 | -0.08(-0.41%) |
Aug 08, 2016 | 18.66 | 18.70 | 18.62 | 18.70 | 105,645 | +0.08(+0.45%) |
Aug 05, 2016 | 18.53 | 18.67 | 18.53 | 18.62 | 126,461 | +0.00(+0.00%) |
Aug 04, 2016 | 18.66 | 18.67 | 18.55 | 18.62 | 171,766 | +0.02(+0.12%) |
Aug 03, 2016 | 18.51 | 18.65 | 18.48 | 18.60 | 195,482 | +0.05(+0.25%) |
Aug 02, 2016 | 18.55 | 18.59 | 18.47 | 18.55 | 108,626 | -0.02(-0.12%) |
Aug 01, 2016 | 18.65 | 18.70 | 18.57 | 18.57 | 132,345 | -0.07(-0.37%) |
Jul 29, 2016 | 18.60 | 18.64 | 18.56 | 18.64 | 108,859 | +0.06(+0.33%) |
Jul 28, 2016 | 18.51 | 18.58 | 18.46 | 18.58 | 96,839 | +0.11(+0.58%) |
Jul 27, 2016 | 18.46 | 18.61 | 18.45 | 18.47 | 141,009 | -0.02(-0.12%) |
Jul 26, 2016 | 18.37 | 18.50 | 18.37 | 18.50 | 145,665 | +0.13(+0.71%) |
Jul 25, 2016 | 18.40 | 18.49 | 18.30 | 18.36 | 245,419 | -0.08(-0.42%) |
Jul 22, 2016 | 18.59 | 18.59 | 18.43 | 18.44 | 141,429 | -0.12(-0.66%) |
Jul 21, 2016 | 18.39 | 18.60 | 18.33 | 18.56 | 172,624 | +0.19(+1.05%) |
Jul 20, 2016 | 18.42 | 18.44 | 18.30 | 18.37 | 329,651 | -0.01(-0.04%) |
Jul 19, 2016 | 18.43 | 18.50 | 18.30 | 18.38 | 177,911 | -0.04(-0.21%) |
Jul 18, 2016 | 18.30 | 18.48 | 18.30 | 18.42 | 142,862 | +0.16(+0.88%) |
Jul 15, 2016 | 18.09 | 18.30 | 18.00 | 18.26 | 254,736 | +0.10(+0.55%) |
Jul 14, 2016 | 18.35 | 18.37 | 18.07 | 18.16 | 694,923 | -0.17(-0.92%) |
Jul 13, 2016 | 18.46 | 18.51 | 18.28 | 18.33 | 368,513 | -0.12(-0.67%) |
Jul 12, 2016 | 18.63 | 18.68 | 18.40 | 18.45 | 267,599 | -0.22(-1.19%) |
Jul 11, 2016 | 18.70 | 18.73 | 18.63 | 18.67 | 247,608 | -0.04(-0.21%) |
Jul 08, 2016 | 18.72 | 18.73 | 18.70 | 18.71 | 149,482 | +0.01(+0.04%) |
Jul 07, 2016 | 18.67 | 18.72 | 18.67 | 18.70 | 191,921 | +0.10(+0.54%) |
Jul 06, 2016 | 18.66 | 18.72 | 18.60 | 18.60 | 259,652 | -0.06(-0.33%) |
Jul 05, 2016 | 18.63 | 18.68 | 18.59 | 18.66 | 138,508 | +0.06(+0.33%) |
Jul 01, 2016 | 18.59 | 18.60 | 18.60 | 18.60 | 137,252 | +0.05(+0.29%) |
Jun 30, 2016 | 18.57 | 18.60 | 18.47 | 18.55 | 246,587 | -0.06(-0.33%) |
Jun 29, 2016 | 18.59 | 18.66 | 18.56 | 18.61 | 222,281 | -0.02(-0.08%) |
Jun 28, 2016 | 18.47 | 18.67 | 18.47 | 18.63 | 164,226 | +0.15(+0.79%) |
Jun 27, 2016 | 18.43 | 18.59 | 18.43 | 18.48 | 178,913 | +0.06(+0.33%) |
Jun 24, 2016 | 18.23 | 18.43 | 18.23 | 18.42 | 158,098 | +0.11(+0.63%) |
Jun 23, 2016 | 18.27 | 18.33 | 18.27 | 18.30 | 197,257 | -0.01(-0.04%) |
Jun 22, 2016 | 18.27 | 18.35 | 18.26 | 18.31 | 203,793 | -0.04(-0.21%) |
Jun 21, 2016 | 18.37 | 18.38 | 18.31 | 18.35 | 158,149 | -0.01(-0.04%) |
Jun 20, 2016 | 18.36 | 18.38 | 18.28 | 18.36 | 237,463 | -0.02(-0.08%) |
Jun 17, 2016 | 18.36 | 18.40 | 18.33 | 18.37 | 170,764 | +0.06(+0.33%) |
Jun 16, 2016 | 18.38 | 18.38 | 18.26 | 18.31 | 275,994 | +0.02(+0.08%) |
Jun 15, 2016 | 18.30 | 18.34 | 18.28 | 18.30 | 252,335 | -0.02(-0.08%) |
Jun 14, 2016 | 18.36 | 18.43 | 18.30 | 18.31 | 178,567 | -0.05(-0.25%) |
Jun 13, 2016 | 18.36 | 18.43 | 18.36 | 18.36 | 156,187 | +0.02(+0.08%) |
Jun 10, 2016 | 18.37 | 18.40 | 18.30 | 18.34 | 174,823 | +0.01(+0.04%) |
Jun 09, 2016 | 18.25 | 18.44 | 18.25 | 18.33 | 320,564 | +0.04(+0.21%) |
Jun 08, 2016 | 18.26 | 18.29 | 18.17 | 18.30 | 175,326 | +0.10(+0.55%) |
Jun 07, 2016 | 18.18 | 18.31 | 18.18 | 18.20 | 194,332 | +0.05(+0.29%) |
Jun 06, 2016 | 18.18 | 18.20 | 18.14 | 18.14 | 195,262 | +0.02(+0.08%) |
Jun 03, 2016 | 18.17 | 18.22 | 18.11 | 18.13 | 117,398 | +0.04(+0.21%) |
Jun 02, 2016 | 17.98 | 18.12 | 17.94 | 18.09 | 247,842 | +0.18(+1.02%) |