Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.82 | 18.93 | 18.82 | 18.91 | 4,253 | +0.35(+1.89%) |
Aug 30, 2016 | 18.58 | 18.58 | 18.54 | 18.56 | 1,542 | +0.17(+0.92%) |
Aug 29, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 831 | +0.35(+1.94%) |
Aug 26, 2016 | 18.11 | 18.11 | 17.97 | 18.04 | 3,260 | -0.18(-0.99%) |
Aug 25, 2016 | 18.17 | 18.22 | 18.17 | 18.22 | 1,808 | -0.13(-0.73%) |
Aug 24, 2016 | 18.35 | 18.40 | 18.35 | 18.35 | 2,833 | +0.22(+1.24%) |
Aug 23, 2016 | 18.10 | 18.13 | 18.09 | 18.13 | 1,767 | -0.03(-0.17%) |
Aug 22, 2016 | 18.21 | 18.21 | 18.16 | 18.16 | 6,708 | +0.16(+0.89%) |
Aug 19, 2016 | 17.96 | 18.00 | 17.93 | 18.00 | 1,837 | +0.39(+2.21%) |
Aug 18, 2016 | 17.57 | 17.61 | 17.56 | 17.61 | 2,582 | +0.13(+0.74%) |
Aug 17, 2016 | 17.40 | 17.48 | 17.40 | 17.48 | 1,781 | +0.22(+1.27%) |
Aug 16, 2016 | 17.16 | 17.33 | 17.16 | 17.26 | 4,219 | +0.09(+0.49%) |
Aug 15, 2016 | 17.07 | 17.20 | 17.07 | 17.18 | 9,103 | +1.03(+6.35%) |
Aug 12, 2016 | 16.14 | 16.25 | 16.00 | 16.15 | 25,861 | +0.56(+3.63%) |
Aug 11, 2016 | 15.62 | 15.85 | 15.57 | 15.59 | 11,172 | +0.07(+0.42%) |
Aug 10, 2016 | 15.60 | 15.60 | 15.42 | 15.52 | 7,761 | -0.02(-0.13%) |
Aug 09, 2016 | 15.57 | 15.57 | 15.54 | 15.54 | 3,237 | -0.02(-0.10%) |
Aug 08, 2016 | 15.79 | 15.79 | 15.56 | 15.56 | 892 | +0.11(+0.72%) |
Aug 05, 2016 | 15.39 | 15.45 | 15.39 | 15.45 | 1,508 | -0.24(-1.56%) |
Aug 04, 2016 | 15.59 | 15.70 | 15.59 | 15.69 | 4,340 | +0.67(+4.50%) |
Aug 03, 2016 | 15.12 | 15.12 | 14.96 | 15.02 | 6,455 | -0.13(-0.89%) |
Aug 02, 2016 | 15.24 | 15.24 | 15.15 | 15.15 | 15,358 | -0.15(-0.98%) |
Aug 01, 2016 | 15.12 | 15.35 | 15.12 | 15.30 | 922 | -0.18(-1.19%) |
Jul 29, 2016 | 15.44 | 15.50 | 15.44 | 15.48 | 3,048 | +0.21(+1.41%) |
Jul 28, 2016 | 15.21 | 15.31 | 15.14 | 15.27 | 2,961 | -0.21(-1.36%) |
Jul 27, 2016 | 15.36 | 15.48 | 15.35 | 15.48 | 6,098 | +0.08(+0.52%) |
Jul 26, 2016 | 15.46 | 15.46 | 15.37 | 15.40 | 4,104 | -1.17(-7.06%) |
Jul 25, 2016 | 16.68 | 16.68 | 16.50 | 16.57 | 57,839 | -0.47(-2.76%) |
Jul 22, 2016 | 17.04 | 17.04 | 17.04 | 17.04 | 552 | +0.18(+1.04%) |
Jul 21, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 327 | -0.19(-1.09%) |
Jul 20, 2016 | 16.83 | 17.08 | 16.83 | 17.05 | 3,498 | +0.25(+1.49%) |
Jul 19, 2016 | 16.73 | 17.01 | 16.73 | 16.80 | 9,984 | -0.11(-0.65%) |
Jul 18, 2016 | 17.11 | 17.11 | 16.91 | 16.91 | 1,065 | +0.01(+0.08%) |
Jul 15, 2016 | 16.80 | 16.99 | 16.80 | 16.90 | 12,697 | -0.31(-1.82%) |
Jul 14, 2016 | 17.23 | 17.24 | 17.21 | 17.21 | 1,074 | -0.09(-0.52%) |
Jul 13, 2016 | 17.34 | 17.35 | 17.30 | 17.30 | 1,493 | +0.10(+0.58%) |
Jul 12, 2016 | 17.06 | 17.23 | 17.06 | 17.20 | 6,222 | +0.17(+1.00%) |
Jul 11, 2016 | 16.96 | 17.07 | 16.96 | 17.03 | 3,154 | +0.64(+3.90%) |
Jul 08, 2016 | 16.31 | 16.39 | 16.19 | 16.39 | 1,331 | +0.12(+0.74%) |
Jul 07, 2016 | 16.32 | 16.32 | 16.13 | 16.27 | 4,112 | -0.52(-3.07%) |
Jul 05, 2016 | 16.70 | 16.81 | 16.70 | 16.79 | 2,800 | +0.29(+1.74%) |
Jul 01, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.31(+1.90%) | |
Jun 30, 2016 | 16.18 | 16.22 | 16.14 | 16.19 | 10,023 | -0.17(-1.04%) |
Jun 29, 2016 | 16.28 | 16.36 | 16.28 | 16.36 | 3,229 | +0.93(+6.06%) |
Jun 28, 2016 | 15.42 | 15.50 | 15.26 | 15.43 | 4,676 | -0.02(-0.16%) |
Jun 27, 2016 | 15.34 | 15.48 | 15.33 | 15.45 | 5,828 | -0.29(-1.81%) |
Jun 24, 2016 | 15.64 | 15.83 | 15.64 | 15.73 | 4,072 | -1.02(-6.06%) |
Jun 23, 2016 | 16.62 | 16.75 | 16.62 | 16.75 | 2,474 | +0.22(+1.33%) |
Jun 22, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 3,394 | -0.46(-2.71%) |
Jun 21, 2016 | 16.90 | 17.05 | 16.90 | 16.99 | 3,813 | +0.10(+0.59%) |
Jun 20, 2016 | 16.92 | 16.92 | 16.86 | 16.89 | 7,499 | +0.70(+4.32%) |
Jun 17, 2016 | 16.12 | 16.19 | 16.09 | 16.19 | 7,613 | -0.05(-0.33%) |
Jun 16, 2016 | 16.27 | 16.28 | 16.11 | 16.24 | 2,999 | -0.24(-1.43%) |
Jun 15, 2016 | 16.53 | 16.60 | 16.48 | 16.48 | 10,115 | +1.21(+7.92%) |
Jun 14, 2016 | 15.22 | 15.35 | 15.22 | 15.27 | 8,994 | -0.32(-2.05%) |
Jun 13, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 2,547 | -0.62(-3.82%) |
Jun 10, 2016 | 16.18 | 16.21 | 16.18 | 16.21 | 1,268 | -0.08(-0.49%) |
Jun 09, 2016 | 16.08 | 16.32 | 16.08 | 16.29 | 5,312 | +0.72(+4.62%) |
Jun 08, 2016 | 15.46 | 15.57 | 15.46 | 15.57 | 6,268 | +0.14(+0.94%) |
Jun 07, 2016 | 15.32 | 15.43 | 15.32 | 15.43 | 10,487 | +0.66(+4.43%) |
Jun 06, 2016 | 14.47 | 14.77 | 14.47 | 14.77 | 1,118 | -0.19(-1.27%) |
Jun 03, 2016 | 14.92 | 15.00 | 14.91 | 14.96 | 6,242 | -0.20(-1.35%) |
Jun 02, 2016 | 15.32 | 15.32 | 15.14 | 15.16 | 14,244 | +0.23(+1.57%) |