Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.88 | 17.89 | 17.55 | 17.64 | 60,705 | -0.13(-0.73%) |
Aug 30, 2016 | 17.79 | 17.81 | 17.72 | 17.77 | 13,719 | +0.00(+0.00%) |
Aug 29, 2016 | 17.74 | 17.89 | 17.74 | 17.77 | 11,610 | -0.06(-0.31%) |
Aug 26, 2016 | 17.75 | 17.86 | 17.72 | 17.82 | 51,798 | +0.10(+0.57%) |
Aug 25, 2016 | 17.70 | 17.80 | 17.63 | 17.72 | 11,245 | -0.06(-0.31%) |
Aug 24, 2016 | 17.68 | 17.87 | 17.59 | 17.77 | 21,705 | +0.10(+0.57%) |
Aug 23, 2016 | 17.68 | 17.71 | 17.53 | 17.67 | 29,538 | +0.13(+0.74%) |
Aug 22, 2016 | 17.44 | 17.63 | 17.44 | 17.54 | 7,837 | -0.06(-0.31%) |
Aug 19, 2016 | 17.57 | 17.71 | 17.29 | 17.60 | 37,170 | +0.04(+0.21%) |
Aug 18, 2016 | 17.55 | 17.62 | 17.41 | 17.56 | 22,188 | -0.02(-0.10%) |
Aug 17, 2016 | 17.53 | 17.69 | 17.22 | 17.58 | 22,811 | +0.06(+0.32%) |
Aug 16, 2016 | 17.43 | 17.62 | 17.31 | 17.53 | 16,870 | +0.07(+0.42%) |
Aug 15, 2016 | 17.32 | 17.61 | 17.31 | 17.45 | 17,674 | +0.12(+0.69%) |
Aug 12, 2016 | 17.32 | 17.53 | 17.29 | 17.33 | 25,954 | -0.17(-0.95%) |
Aug 11, 2016 | 17.59 | 17.64 | 17.47 | 17.50 | 19,263 | -0.06(-0.32%) |
Aug 10, 2016 | 17.55 | 17.64 | 17.43 | 17.55 | 20,536 | +0.01(+0.05%) |
Aug 09, 2016 | 17.52 | 17.66 | 17.51 | 17.54 | 18,305 | -0.06(-0.37%) |
Aug 08, 2016 | 17.34 | 17.69 | 17.34 | 17.61 | 36,419 | +0.25(+1.43%) |
Aug 05, 2016 | 17.19 | 17.41 | 17.19 | 17.36 | 17,466 | +0.30(+1.78%) |
Aug 04, 2016 | 17.09 | 17.21 | 16.93 | 17.05 | 10,876 | +0.02(+0.11%) |
Aug 03, 2016 | 16.86 | 17.14 | 16.86 | 17.04 | 25,364 | +0.11(+0.65%) |
Aug 02, 2016 | 16.97 | 17.04 | 16.93 | 16.93 | 19,560 | +0.00(+0.00%) |
Aug 01, 2016 | 16.83 | 17.03 | 16.83 | 16.93 | 45,093 | -0.03(-0.16%) |
Jul 29, 2016 | 17.11 | 17.23 | 16.94 | 16.95 | 19,774 | -0.13(-0.76%) |
Jul 28, 2016 | 16.84 | 17.19 | 16.82 | 17.08 | 32,351 | +0.07(+0.43%) |
Jul 27, 2016 | 17.20 | 17.20 | 16.76 | 17.01 | 61,823 | -0.08(-0.49%) |
Jul 26, 2016 | 17.19 | 17.26 | 17.02 | 17.09 | 22,836 | -0.08(-0.48%) |
Jul 25, 2016 | 17.43 | 17.43 | 17.11 | 17.17 | 23,558 | -0.23(-1.32%) |
Jul 22, 2016 | 17.44 | 17.44 | 17.27 | 17.41 | 19,532 | +0.16(+0.91%) |
Jul 21, 2016 | 17.26 | 17.38 | 17.13 | 17.25 | 23,753 | -0.06(-0.37%) |
Jul 20, 2016 | 17.49 | 17.49 | 17.17 | 17.31 | 41,830 | -0.18(-1.00%) |
Jul 19, 2016 | 17.51 | 17.57 | 17.41 | 17.49 | 11,917 | +0.00(+0.00%) |
Jul 18, 2016 | 17.62 | 17.75 | 17.44 | 17.49 | 24,121 | -0.14(-0.78%) |
Jul 15, 2016 | 17.60 | 17.78 | 17.52 | 17.63 | 23,628 | +0.12(+0.68%) |
Jul 14, 2016 | 17.53 | 17.66 | 17.38 | 17.51 | 62,674 | +0.03(+0.16%) |
Jul 13, 2016 | 17.56 | 17.68 | 17.37 | 17.48 | 39,392 | -0.03(-0.16%) |
Jul 12, 2016 | 17.15 | 17.65 | 17.03 | 17.51 | 54,279 | +0.43(+2.54%) |
Jul 11, 2016 | 16.84 | 17.12 | 16.84 | 17.07 | 39,513 | +0.25(+1.48%) |
Jul 08, 2016 | 16.90 | 16.93 | 16.82 | 16.82 | 35,245 | +0.00(+0.00%) |
Jul 07, 2016 | 16.99 | 16.99 | 16.79 | 16.82 | 12,692 | -0.07(-0.44%) |
Jul 05, 2016 | 17.05 | 17.38 | 16.90 | 16.90 | 40,822 | -0.28(-1.61%) |
Jul 01, 2016 | 16.81 | 17.17 | 17.17 | 17.17 | 34,042 | +0.11(+0.65%) |
Jun 30, 2016 | 16.86 | 17.07 | 16.59 | 17.06 | 37,164 | +0.29(+1.70%) |
Jun 29, 2016 | 16.89 | 16.89 | 16.64 | 16.78 | 35,884 | -0.04(-0.22%) |
Jun 28, 2016 | 16.72 | 16.85 | 16.41 | 16.82 | 52,471 | +0.21(+1.28%) |
Jun 27, 2016 | 16.84 | 16.85 | 16.38 | 16.60 | 60,865 | -0.42(-2.49%) |
Jun 24, 2016 | 17.07 | 17.46 | 16.93 | 17.03 | 227,404 | -0.64(-3.60%) |
Jun 23, 2016 | 17.53 | 17.76 | 17.28 | 17.66 | 29,380 | +0.32(+1.86%) |
Jun 22, 2016 | 17.65 | 17.74 | 17.29 | 17.34 | 22,250 | -0.24(-1.36%) |
Jun 21, 2016 | 17.18 | 17.65 | 17.18 | 17.58 | 29,379 | +0.00(+0.00%) |
Jun 20, 2016 | 17.39 | 17.64 | 17.29 | 17.58 | 43,832 | +0.32(+1.87%) |
Jun 17, 2016 | 17.47 | 17.63 | 17.12 | 17.26 | 96,925 | -0.18(-1.00%) |
Jun 16, 2016 | 17.34 | 17.47 | 17.30 | 17.43 | 29,855 | +0.06(+0.32%) |
Jun 15, 2016 | 17.01 | 17.81 | 17.01 | 17.38 | 21,459 | -0.19(-1.10%) |
Jun 14, 2016 | 17.53 | 17.64 | 17.23 | 17.57 | 27,536 | +0.01(+0.05%) |
Jun 13, 2016 | 17.71 | 17.73 | 17.33 | 17.56 | 43,801 | -0.14(-0.78%) |
Jun 10, 2016 | 17.77 | 17.83 | 17.46 | 17.70 | 23,747 | -0.20(-1.13%) |
Jun 09, 2016 | 17.86 | 18.04 | 17.55 | 17.90 | 29,524 | -0.24(-1.32%) |
Jun 08, 2016 | 17.79 | 18.20 | 17.51 | 18.14 | 86,142 | +0.35(+1.97%) |
Jun 07, 2016 | 17.86 | 17.99 | 17.53 | 17.79 | 58,389 | -0.09(-0.52%) |
Jun 06, 2016 | 17.53 | 17.99 | 17.53 | 17.89 | 29,239 | +0.32(+1.84%) |
Jun 03, 2016 | 17.56 | 17.65 | 17.30 | 17.56 | 35,098 | -0.04(-0.21%) |
Jun 02, 2016 | 17.67 | 17.74 | 17.37 | 17.60 | 79,506 | -0.14(-0.78%) |