Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.66 | 17.84 | 17.34 | 17.44 | 271,331 | -0.21(-1.22%) |
Aug 30, 2016 | 17.36 | 17.74 | 17.29 | 17.66 | 40,071 | +0.37(+2.16%) |
Aug 29, 2016 | 17.04 | 17.45 | 16.87 | 17.29 | 65,916 | +0.16(+0.93%) |
Aug 26, 2016 | 17.01 | 17.21 | 16.06 | 17.13 | 60,073 | +0.00(+0.00%) |
Aug 25, 2016 | 16.64 | 17.19 | 16.64 | 17.13 | 62,971 | +0.30(+1.78%) |
Aug 24, 2016 | 17.19 | 17.38 | 16.50 | 16.83 | 72,920 | -0.21(-1.21%) |
Aug 23, 2016 | 16.62 | 17.16 | 16.60 | 17.03 | 92,518 | +0.36(+2.19%) |
Aug 22, 2016 | 16.70 | 16.82 | 16.38 | 16.67 | 35,356 | -0.07(-0.45%) |
Aug 19, 2016 | 16.24 | 16.82 | 16.24 | 16.74 | 49,950 | +0.47(+2.87%) |
Aug 18, 2016 | 16.22 | 16.50 | 16.08 | 16.28 | 70,651 | +0.08(+0.52%) |
Aug 17, 2016 | 16.96 | 16.97 | 15.78 | 16.19 | 194,652 | +0.05(+0.29%) |
Aug 16, 2016 | 16.10 | 16.20 | 15.88 | 16.15 | 38,218 | +0.05(+0.29%) |
Aug 15, 2016 | 16.05 | 16.23 | 15.95 | 16.10 | 53,018 | -0.11(-0.69%) |
Aug 12, 2016 | 15.94 | 16.27 | 15.94 | 16.21 | 38,249 | +0.07(+0.41%) |
Aug 11, 2016 | 15.84 | 16.23 | 15.65 | 16.15 | 46,514 | +0.30(+1.89%) |
Aug 10, 2016 | 16.71 | 16.82 | 15.76 | 15.85 | 183,334 | -0.84(-5.04%) |
Aug 09, 2016 | 16.31 | 17.05 | 16.31 | 16.69 | 61,882 | +0.24(+1.48%) |
Aug 08, 2016 | 16.16 | 16.76 | 15.99 | 16.45 | 188,887 | -0.77(-4.45%) |
Aug 05, 2016 | 16.90 | 17.58 | 16.82 | 17.21 | 116,006 | +0.37(+2.22%) |
Aug 04, 2016 | 16.51 | 17.24 | 15.99 | 16.84 | 40,803 | +0.30(+1.81%) |
Aug 03, 2016 | 15.68 | 16.66 | 15.41 | 16.54 | 112,318 | +0.59(+3.69%) |
Aug 02, 2016 | 17.59 | 17.75 | 15.83 | 15.95 | 222,917 | -1.88(-10.53%) |
Aug 01, 2016 | 18.21 | 18.44 | 17.58 | 17.83 | 73,586 | -0.26(-1.45%) |
Jul 29, 2016 | 17.66 | 18.85 | 17.66 | 18.09 | 153,020 | +0.75(+4.31%) |
Jul 28, 2016 | 17.96 | 18.03 | 17.26 | 17.34 | 63,788 | -0.66(-3.68%) |
Jul 27, 2016 | 18.32 | 18.50 | 17.96 | 18.01 | 42,693 | -0.44(-2.38%) |
Jul 26, 2016 | 18.62 | 18.62 | 18.25 | 18.44 | 18,052 | -0.15(-0.80%) |
Jul 25, 2016 | 18.63 | 18.82 | 18.27 | 18.59 | 52,359 | +0.09(+0.50%) |
Jul 22, 2016 | 18.43 | 18.60 | 18.25 | 18.50 | 36,411 | +0.07(+0.35%) |
Jul 21, 2016 | 18.70 | 19.21 | 18.37 | 18.44 | 41,582 | -0.25(-1.35%) |
Jul 20, 2016 | 18.54 | 19.46 | 18.54 | 18.69 | 38,152 | +0.14(+0.76%) |
Jul 19, 2016 | 18.48 | 18.63 | 18.30 | 18.55 | 24,298 | +0.17(+0.92%) |
Jul 18, 2016 | 18.72 | 19.31 | 18.32 | 18.38 | 27,940 | -0.28(-1.50%) |
Jul 15, 2016 | 18.72 | 18.72 | 18.34 | 18.66 | 23,988 | +0.08(+0.45%) |
Jul 14, 2016 | 19.38 | 19.38 | 17.75 | 18.58 | 69,057 | -0.50(-2.60%) |
Jul 13, 2016 | 20.13 | 20.23 | 18.88 | 19.07 | 61,814 | -1.00(-4.98%) |
Jul 12, 2016 | 20.43 | 20.54 | 20.01 | 20.07 | 33,590 | -0.25(-1.24%) |
Jul 11, 2016 | 20.46 | 20.56 | 19.86 | 20.32 | 36,405 | -0.36(-1.72%) |
Jul 08, 2016 | 19.64 | 21.05 | 19.56 | 20.68 | 68,332 | +1.12(+5.73%) |
Jul 07, 2016 | 19.84 | 19.96 | 19.15 | 19.56 | 51,834 | -0.10(-0.52%) |
Jul 05, 2016 | 19.89 | 19.90 | 19.59 | 19.66 | 29,979 | -0.33(-1.64%) |
Jul 01, 2016 | 20.37 | 19.99 | 19.99 | 19.99 | 36,816 | -0.35(-1.70%) |
Jun 30, 2016 | 20.57 | 20.71 | 20.21 | 20.33 | 71,396 | -0.22(-1.09%) |
Jun 29, 2016 | 20.33 | 20.57 | 20.13 | 20.56 | 51,327 | +0.74(+3.72%) |
Jun 28, 2016 | 18.90 | 20.46 | 18.78 | 19.82 | 61,025 | +0.81(+4.28%) |
Jun 27, 2016 | 19.29 | 19.49 | 18.94 | 19.01 | 32,820 | -0.30(-1.55%) |
Jun 24, 2016 | 19.28 | 19.74 | 18.79 | 19.30 | 186,875 | -0.77(-3.82%) |
Jun 23, 2016 | 20.19 | 20.32 | 19.95 | 20.07 | 44,428 | +0.13(+0.66%) |
Jun 22, 2016 | 20.00 | 20.55 | 19.86 | 19.94 | 26,918 | -0.13(-0.65%) |
Jun 21, 2016 | 20.35 | 20.35 | 19.34 | 20.07 | 66,442 | +0.13(+0.66%) |
Jun 20, 2016 | 19.26 | 20.55 | 19.14 | 19.94 | 50,309 | +0.84(+4.40%) |
Jun 17, 2016 | 19.46 | 19.47 | 18.71 | 19.10 | 74,519 | -0.31(-1.59%) |
Jun 16, 2016 | 19.15 | 19.50 | 18.59 | 19.41 | 38,424 | +0.23(+1.22%) |
Jun 15, 2016 | 19.07 | 20.03 | 18.87 | 19.17 | 40,134 | +0.31(+1.63%) |
Jun 14, 2016 | 18.50 | 19.13 | 18.15 | 18.86 | 53,921 | +0.29(+1.56%) |
Jun 13, 2016 | 19.84 | 20.25 | 18.43 | 18.58 | 60,300 | -1.37(-6.89%) |
Jun 10, 2016 | 19.98 | 20.23 | 19.56 | 19.95 | 64,695 | -0.12(-0.60%) |
Jun 09, 2016 | 18.22 | 20.32 | 18.22 | 20.07 | 183,396 | +2.19(+12.23%) |
Jun 08, 2016 | 17.74 | 18.22 | 17.55 | 17.88 | 29,868 | +0.30(+1.70%) |
Jun 07, 2016 | 17.34 | 17.70 | 17.34 | 17.58 | 29,593 | +0.18(+1.02%) |
Jun 06, 2016 | 17.06 | 17.80 | 17.06 | 17.41 | 45,154 | -0.32(-1.79%) |
Jun 03, 2016 | 17.43 | 17.84 | 17.33 | 17.73 | 27,465 | +0.18(+1.01%) |
Jun 02, 2016 | 17.70 | 17.72 | 17.52 | 17.55 | 26,475 | -0.15(-0.84%) |