Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.53 | 17.62 | 17.38 | 17.38 | 5,037 | -0.35(-2.00%) |
Aug 30, 2016 | 17.62 | 17.79 | 17.62 | 17.73 | 913 | +0.07(+0.38%) |
Aug 29, 2016 | 17.58 | 17.73 | 17.58 | 17.66 | 2,196 | -0.11(-0.60%) |
Aug 26, 2016 | 18.00 | 18.00 | 17.77 | 17.77 | 1,730 | +0.02(+0.10%) |
Aug 25, 2016 | 17.67 | 17.83 | 17.67 | 17.75 | 1,927 | +0.10(+0.56%) |
Aug 24, 2016 | 17.97 | 17.97 | 17.65 | 17.65 | 3,317 | -0.26(-1.46%) |
Aug 23, 2016 | 17.73 | 17.99 | 17.73 | 17.92 | 1,559 | +0.20(+1.14%) |
Aug 22, 2016 | 17.92 | 17.92 | 17.71 | 17.71 | 1,865 | -0.34(-1.86%) |
Aug 19, 2016 | 18.13 | 18.17 | 18.05 | 18.05 | 4,019 | -0.24(-1.31%) |
Aug 18, 2016 | 18.08 | 18.30 | 18.08 | 18.29 | 8,014 | +0.28(+1.54%) |
Aug 17, 2016 | 18.06 | 18.08 | 18.01 | 18.01 | 1,007 | -0.44(-2.37%) |
Aug 16, 2016 | 18.48 | 18.48 | 18.29 | 18.45 | 7,878 | +0.05(+0.27%) |
Aug 15, 2016 | 18.46 | 18.46 | 18.40 | 18.40 | 3,658 | +0.12(+0.66%) |
Aug 12, 2016 | 18.37 | 18.43 | 18.28 | 18.28 | 12,250 | +0.02(+0.13%) |
Aug 11, 2016 | 18.04 | 18.30 | 18.02 | 18.26 | 4,883 | +0.37(+2.09%) |
Aug 10, 2016 | 18.02 | 18.07 | 17.88 | 17.88 | 2,996 | +0.14(+0.79%) |
Aug 09, 2016 | 17.98 | 18.03 | 17.74 | 17.74 | 2,125 | -0.31(-1.70%) |
Aug 08, 2016 | 17.65 | 18.27 | 17.64 | 18.05 | 7,193 | +0.55(+3.17%) |
Aug 05, 2016 | 17.45 | 17.54 | 17.45 | 17.50 | 2,553 | -0.09(-0.49%) |
Aug 04, 2016 | 17.27 | 17.58 | 17.27 | 17.58 | 3,944 | +0.24(+1.41%) |
Aug 03, 2016 | 17.00 | 17.34 | 16.97 | 17.34 | 7,713 | +0.50(+2.98%) |
Aug 02, 2016 | 17.00 | 17.00 | 16.83 | 16.83 | 755 | -0.19(-1.09%) |
Aug 01, 2016 | 17.44 | 17.44 | 17.02 | 17.02 | 2,604 | -0.36(-2.07%) |
Jul 29, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 1,504 | +0.20(+1.18%) |
Jul 28, 2016 | 17.00 | 17.18 | 17.00 | 17.18 | 700 | +0.24(+1.40%) |
Jul 27, 2016 | 17.44 | 17.44 | 16.94 | 16.94 | 1,751 | -0.43(-2.48%) |
Jul 26, 2016 | 17.11 | 17.37 | 17.10 | 17.37 | 1,494 | +0.15(+0.86%) |
Jul 25, 2016 | 17.52 | 17.54 | 17.22 | 17.22 | 1,941 | -0.55(-3.08%) |
Jul 22, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 2,172 | +0.26(+1.47%) |
Jul 21, 2016 | 17.69 | 17.72 | 17.51 | 17.51 | 6,937 | -0.16(-0.89%) |
Jul 20, 2016 | 17.60 | 17.72 | 17.60 | 17.67 | 1,600 | +0.03(+0.17%) |
Jul 19, 2016 | 17.80 | 17.89 | 17.61 | 17.64 | 4,054 | -0.07(-0.41%) |
Jul 18, 2016 | 17.50 | 17.73 | 17.49 | 17.71 | 3,040 | +0.11(+0.62%) |
Jul 15, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 5,783 | -0.11(-0.61%) |
Jul 14, 2016 | 17.53 | 17.71 | 17.53 | 17.71 | 2,550 | +0.32(+1.85%) |
Jul 13, 2016 | 17.30 | 17.39 | 17.02 | 17.39 | 1,874 | +0.04(+0.22%) |
Jul 12, 2016 | 17.31 | 17.46 | 17.22 | 17.35 | 7,468 | +0.30(+1.77%) |
Jul 11, 2016 | 16.74 | 17.15 | 16.74 | 17.05 | 5,091 | +0.20(+1.18%) |
Jul 08, 2016 | 16.70 | 16.87 | 16.70 | 16.85 | 1,449 | +0.25(+1.52%) |
Jul 07, 2016 | 17.00 | 17.00 | 16.60 | 16.60 | 1,726 | +0.04(+0.24%) |
Jul 05, 2016 | 16.70 | 16.70 | 16.56 | 16.56 | 3,712 | +0.10(+0.61%) |
Jul 01, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.60(-3.52%) | |
Jun 30, 2016 | 16.81 | 17.06 | 16.78 | 17.06 | 5,067 | +0.26(+1.56%) |
Jun 29, 2016 | 16.58 | 16.83 | 16.56 | 16.80 | 18,108 | +0.51(+3.12%) |
Jun 28, 2016 | 15.77 | 16.29 | 15.77 | 16.29 | 3,957 | +0.89(+5.78%) |
Jun 27, 2016 | 15.83 | 15.83 | 15.40 | 15.40 | 1,998 | -0.82(-5.05%) |
Jun 24, 2016 | 15.80 | 16.45 | 15.80 | 16.22 | 971 | -0.72(-4.27%) |
Jun 23, 2016 | 16.80 | 16.98 | 16.76 | 16.94 | 3,585 | +0.24(+1.45%) |
Jun 22, 2016 | 16.91 | 16.91 | 16.70 | 16.70 | 2,838 | -0.16(-0.95%) |
Jun 21, 2016 | 16.85 | 16.87 | 16.85 | 16.86 | 1,731 | -0.06(-0.35%) |
Jun 20, 2016 | 16.64 | 16.92 | 16.63 | 16.92 | 1,393 | +0.69(+4.25%) |
Jun 17, 2016 | 16.25 | 16.27 | 16.23 | 16.23 | 1,998 | +0.11(+0.68%) |
Jun 16, 2016 | 16.29 | 16.29 | 15.90 | 16.12 | 3,756 | -0.62(-3.70%) |
Jun 15, 2016 | 16.28 | 16.74 | 16.18 | 16.74 | 2,903 | +0.43(+2.66%) |
Jun 14, 2016 | 16.28 | 16.31 | 16.19 | 16.31 | 8,931 | -0.31(-1.89%) |
Jun 13, 2016 | 15.91 | 16.67 | 15.91 | 16.62 | 6,436 | +0.39(+2.41%) |
Jun 10, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 302 | -0.87(-5.08%) |
Jun 09, 2016 | 17.20 | 17.45 | 17.10 | 17.10 | 12,400 | -0.78(-4.38%) |
Jun 08, 2016 | 18.27 | 18.30 | 17.80 | 17.88 | 5,479 | -0.16(-0.89%) |
Jun 07, 2016 | 18.00 | 18.09 | 17.96 | 18.04 | 3,357 | +0.42(+2.38%) |
Jun 06, 2016 | 16.99 | 17.62 | 16.99 | 17.62 | 7,288 | +0.77(+4.59%) |
Jun 03, 2016 | 16.80 | 16.87 | 16.80 | 16.85 | 5,337 | +0.31(+1.85%) |
Jun 02, 2016 | 16.41 | 16.54 | 16.41 | 16.54 | 1,617 | -0.11(-0.66%) |