Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.49 | 17.49 | 17.38 | 17.43 | 9,894 | -0.01(-0.06%) |
Aug 30, 2016 | 17.44 | 17.47 | 17.33 | 17.44 | 11,061 | +0.07(+0.40%) |
Aug 29, 2016 | 17.30 | 17.44 | 17.30 | 17.37 | 10,791 | +0.15(+0.87%) |
Aug 26, 2016 | 17.48 | 17.63 | 17.19 | 17.22 | 21,314 | -0.23(-1.32%) |
Aug 25, 2016 | 17.36 | 17.49 | 17.36 | 17.45 | 8,007 | -0.11(-0.63%) |
Aug 24, 2016 | 17.59 | 17.71 | 17.56 | 17.56 | 9,979 | +0.18(+1.04%) |
Aug 23, 2016 | 17.52 | 17.52 | 17.38 | 17.38 | 11,416 | +0.13(+0.78%) |
Aug 22, 2016 | 17.16 | 17.31 | 17.11 | 17.25 | 33,391 | -0.16(-0.95%) |
Aug 19, 2016 | 17.25 | 17.41 | 17.23 | 17.41 | 9,218 | -0.04(-0.26%) |
Aug 18, 2016 | 17.38 | 17.48 | 17.35 | 17.45 | 26,243 | +0.17(+1.01%) |
Aug 17, 2016 | 17.23 | 17.39 | 17.17 | 17.28 | 41,751 | +0.03(+0.17%) |
Aug 16, 2016 | 17.35 | 17.39 | 17.22 | 17.25 | 21,855 | -0.20(-1.17%) |
Aug 15, 2016 | 17.50 | 17.54 | 17.45 | 17.45 | 30,577 | +0.10(+0.61%) |
Aug 12, 2016 | 17.43 | 17.49 | 17.35 | 17.35 | 24,344 | +0.01(+0.03%) |
Aug 11, 2016 | 17.30 | 17.42 | 17.28 | 17.34 | 27,151 | +0.20(+1.14%) |
Aug 10, 2016 | 17.18 | 17.26 | 17.13 | 17.15 | 24,840 | +0.10(+0.62%) |
Aug 09, 2016 | 17.02 | 17.13 | 17.00 | 17.05 | 10,367 | +0.24(+1.41%) |
Aug 08, 2016 | 16.82 | 16.86 | 16.79 | 16.81 | 15,219 | +0.11(+0.64%) |
Aug 05, 2016 | 16.68 | 16.77 | 16.65 | 16.70 | 35,255 | -0.12(-0.71%) |
Aug 04, 2016 | 16.77 | 16.82 | 16.70 | 16.82 | 17,442 | -0.11(-0.62%) |
Aug 03, 2016 | 16.96 | 16.99 | 16.88 | 16.93 | 24,003 | -0.25(-1.48%) |
Aug 02, 2016 | 17.21 | 17.21 | 17.07 | 17.18 | 21,253 | -0.06(-0.35%) |
Aug 01, 2016 | 17.28 | 17.31 | 17.18 | 17.24 | 19,332 | +0.34(+2.01%) |
Jul 29, 2016 | 17.12 | 17.12 | 16.86 | 16.90 | 18,369 | -0.99(-5.53%) |
Jul 28, 2016 | 17.68 | 17.89 | 17.65 | 17.89 | 15,547 | +0.30(+1.71%) |
Jul 27, 2016 | 17.59 | 17.61 | 17.34 | 17.59 | 16,386 | +0.41(+2.39%) |
Jul 26, 2016 | 17.15 | 17.26 | 17.10 | 17.18 | 25,833 | +0.41(+2.44%) |
Jul 25, 2016 | 16.77 | 16.83 | 16.61 | 16.77 | 45,758 | +0.14(+0.87%) |
Jul 22, 2016 | 16.70 | 16.71 | 16.60 | 16.62 | 29,336 | -0.23(-1.39%) |
Jul 21, 2016 | 16.86 | 16.96 | 16.80 | 16.86 | 233,349 | +0.02(+0.12%) |
Jul 20, 2016 | 16.92 | 17.02 | 16.75 | 16.84 | 665,304 | -0.16(-0.94%) |
Jul 19, 2016 | 16.99 | 17.00 | 16.93 | 17.00 | 15,309 | -0.18(-1.05%) |
Jul 18, 2016 | 17.14 | 17.24 | 17.11 | 17.18 | 20,061 | -0.05(-0.29%) |
Jul 15, 2016 | 17.40 | 17.40 | 17.19 | 17.23 | 11,972 | -0.19(-1.09%) |
Jul 14, 2016 | 17.40 | 17.53 | 17.40 | 17.42 | 17,348 | +0.30(+1.75%) |
Jul 13, 2016 | 17.12 | 17.23 | 17.08 | 17.12 | 14,021 | -0.09(-0.52%) |
Jul 12, 2016 | 17.20 | 17.26 | 17.07 | 17.21 | 18,386 | +0.27(+1.59%) |
Jul 11, 2016 | 17.00 | 17.03 | 16.92 | 16.94 | 21,948 | +0.44(+2.67%) |
Jul 08, 2016 | 16.43 | 16.50 | 16.41 | 16.50 | 42,503 | +0.33(+2.04%) |
Jul 07, 2016 | 16.32 | 16.34 | 16.13 | 16.17 | 48,767 | +0.01(+0.06%) |
Jul 05, 2016 | 16.41 | 16.43 | 16.10 | 16.16 | 28,761 | -0.76(-4.51%) |
Jul 01, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.09(-0.56%) | |
Jun 30, 2016 | 16.89 | 17.05 | 16.78 | 17.02 | 30,326 | +0.60(+3.65%) |
Jun 29, 2016 | 16.35 | 16.51 | 16.30 | 16.42 | 193,593 | +0.32(+1.99%) |
Jun 28, 2016 | 16.10 | 15.86 | 16.10 | 25,354 | +0.57(+3.67%) | |
Jun 27, 2016 | 15.64 | 15.67 | 15.26 | 15.53 | 39,237 | -0.55(-3.42%) |
Jun 24, 2016 | 16.36 | 16.56 | 15.88 | 16.08 | 21,622 | -1.62(-9.15%) |
Jun 23, 2016 | 17.50 | 17.71 | 17.44 | 17.70 | 9,933 | +0.52(+3.03%) |
Jun 22, 2016 | 17.14 | 17.29 | 17.11 | 17.18 | 17,493 | +0.18(+1.06%) |
Jun 21, 2016 | 16.86 | 17.10 | 16.86 | 17.00 | 21,546 | +0.31(+1.86%) |
Jun 20, 2016 | 16.65 | 16.79 | 16.62 | 16.69 | 13,872 | +0.58(+3.62%) |
Jun 17, 2016 | 16.06 | 16.16 | 15.88 | 16.11 | 15,571 | +0.08(+0.48%) |
Jun 16, 2016 | 15.90 | 16.03 | 15.75 | 16.03 | 20,521 | -0.02(-0.12%) |
Jun 15, 2016 | 16.22 | 16.34 | 15.71 | 16.05 | 63,140 | +0.08(+0.50%) |
Jun 14, 2016 | 16.10 | 16.12 | 15.88 | 15.97 | 38,355 | -0.44(-2.68%) |
Jun 13, 2016 | 16.57 | 16.62 | 16.40 | 16.41 | 10,500 | -0.56(-3.30%) |
Jun 10, 2016 | 16.99 | 17.17 | 16.90 | 16.97 | 21,003 | -0.21(-1.22%) |
Jun 09, 2016 | 17.15 | 17.34 | 17.14 | 17.18 | 10,504 | -0.20(-1.15%) |
Jun 08, 2016 | 17.48 | 17.49 | 17.38 | 17.38 | 12,249 | -0.09(-0.52%) |
Jun 07, 2016 | 17.43 | 17.59 | 17.26 | 17.47 | 11,525 | +0.06(+0.34%) |
Jun 06, 2016 | 17.47 | 17.54 | 17.36 | 17.41 | 9,713 | -0.12(-0.68%) |
Jun 03, 2016 | 17.23 | 17.55 | 17.23 | 17.53 | 29,239 | +0.03(+0.14%) |
Jun 02, 2016 | 17.38 | 17.53 | 17.32 | 17.50 | 20,395 | +0.08(+0.49%) |