Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.29 | 17.57 | 17.23 | 17.49 | 3,205,151 | +0.18(+1.06%) |
Aug 30, 2016 | 17.56 | 17.56 | 17.28 | 17.30 | 1,015,473 | -0.25(-1.44%) |
Aug 29, 2016 | 17.49 | 17.62 | 17.40 | 17.56 | 1,165,913 | +0.12(+0.70%) |
Aug 26, 2016 | 17.49 | 17.63 | 17.30 | 17.43 | 1,078,154 | -0.05(-0.26%) |
Aug 25, 2016 | 17.51 | 17.56 | 17.29 | 17.48 | 1,170,359 | -0.10(-0.57%) |
Aug 24, 2016 | 17.57 | 17.66 | 17.42 | 17.58 | 1,917,201 | -0.04(-0.22%) |
Aug 23, 2016 | 17.62 | 17.75 | 17.53 | 17.62 | 1,194,078 | +0.05(+0.26%) |
Aug 22, 2016 | 17.58 | 17.60 | 17.38 | 17.57 | 756,591 | -0.06(-0.35%) |
Aug 19, 2016 | 17.42 | 17.64 | 17.25 | 17.63 | 1,061,224 | +0.21(+1.23%) |
Aug 18, 2016 | 17.16 | 17.45 | 17.07 | 17.42 | 1,330,871 | +0.18(+1.07%) |
Aug 17, 2016 | 17.35 | 17.35 | 17.03 | 17.23 | 1,060,596 | -0.13(-0.75%) |
Aug 16, 2016 | 17.47 | 17.51 | 17.18 | 17.36 | 1,894,273 | -0.11(-0.66%) |
Aug 15, 2016 | 16.99 | 17.49 | 16.99 | 17.48 | 1,686,985 | +0.47(+2.79%) |
Aug 12, 2016 | 16.89 | 17.07 | 16.86 | 17.00 | 1,195,482 | +0.08(+0.45%) |
Aug 11, 2016 | 16.84 | 16.94 | 16.77 | 16.93 | 2,053,838 | +0.17(+1.01%) |
Aug 10, 2016 | 16.60 | 16.79 | 15.92 | 16.76 | 1,395,298 | +0.12(+0.74%) |
Aug 09, 2016 | 16.39 | 16.65 | 16.34 | 16.64 | 901,986 | +0.18(+1.12%) |
Aug 08, 2016 | 16.45 | 16.58 | 16.28 | 16.45 | 1,028,722 | +0.08(+0.47%) |
Aug 05, 2016 | 16.38 | 16.52 | 16.33 | 16.38 | 1,486,140 | +0.01(+0.05%) |
Aug 04, 2016 | 16.25 | 16.44 | 16.16 | 16.37 | 1,326,764 | +0.13(+0.79%) |
Aug 03, 2016 | 15.97 | 16.43 | 15.86 | 16.24 | 2,412,054 | +0.19(+1.18%) |
Aug 02, 2016 | 15.99 | 16.10 | 15.87 | 16.05 | 2,505,032 | +0.03(+0.19%) |
Aug 01, 2016 | 15.86 | 16.16 | 15.69 | 16.02 | 2,096,488 | +0.16(+1.01%) |
Jul 29, 2016 | 15.56 | 15.88 | 15.44 | 15.86 | 1,992,750 | +0.29(+1.85%) |
Jul 28, 2016 | 15.31 | 15.84 | 15.06 | 15.57 | 2,966,068 | -0.33(-2.05%) |
Jul 27, 2016 | 16.04 | 16.07 | 15.83 | 15.90 | 1,668,811 | -0.12(-0.76%) |
Jul 26, 2016 | 15.88 | 16.02 | 15.70 | 16.02 | 2,128,622 | +0.09(+0.57%) |
Jul 25, 2016 | 15.56 | 16.00 | 15.53 | 15.93 | 3,032,633 | +0.30(+1.94%) |
Jul 22, 2016 | 15.48 | 15.69 | 15.35 | 15.62 | 1,248,540 | +0.14(+0.88%) |
Jul 21, 2016 | 15.36 | 15.49 | 15.25 | 15.49 | 1,346,929 | +0.13(+0.84%) |
Jul 20, 2016 | 15.18 | 15.37 | 15.08 | 15.36 | 2,097,893 | +0.20(+1.30%) |
Jul 19, 2016 | 14.80 | 15.17 | 14.67 | 15.16 | 1,361,505 | +0.27(+1.83%) |
Jul 18, 2016 | 14.65 | 14.90 | 14.61 | 14.89 | 1,253,108 | +0.28(+1.92%) |
Jul 15, 2016 | 14.76 | 14.78 | 14.58 | 14.61 | 1,088,045 | -0.17(-1.18%) |
Jul 14, 2016 | 14.75 | 14.80 | 14.57 | 14.78 | 792,068 | +0.08(+0.57%) |
Jul 13, 2016 | 14.71 | 14.78 | 14.55 | 14.70 | 918,959 | +0.02(+0.10%) |
Jul 12, 2016 | 14.59 | 14.79 | 14.52 | 14.68 | 1,323,889 | +0.17(+1.20%) |
Jul 11, 2016 | 14.21 | 14.55 | 14.18 | 14.51 | 932,108 | +0.37(+2.63%) |
Jul 08, 2016 | 13.94 | 14.19 | 13.86 | 14.14 | 676,182 | +0.28(+2.03%) |
Jul 07, 2016 | 13.85 | 13.96 | 13.73 | 13.86 | 692,420 | +0.03(+0.22%) |
Jul 06, 2016 | 13.67 | 13.90 | 13.61 | 13.83 | 612,813 | +0.02(+0.17%) |
Jul 05, 2016 | 14.41 | 14.44 | 13.53 | 13.80 | 1,548,105 | -0.55(-3.81%) |
Jul 01, 2016 | 14.21 | 14.35 | 14.35 | 14.35 | 577,714 | +0.13(+0.91%) |
Jun 30, 2016 | 13.86 | 14.26 | 13.80 | 14.22 | 1,369,601 | +0.41(+2.97%) |
Jun 29, 2016 | 13.81 | 14.06 | 13.79 | 13.81 | 1,080,106 | +0.15(+1.11%) |
Jun 28, 2016 | 13.99 | 14.09 | 13.56 | 13.66 | 1,437,725 | -0.19(-1.37%) |
Jun 27, 2016 | 14.11 | 14.11 | 13.76 | 13.85 | 1,183,999 | -0.49(-3.39%) |
Jun 24, 2016 | 14.16 | 14.64 | 14.01 | 14.33 | 5,250,742 | -0.45(-3.03%) |
Jun 23, 2016 | 14.92 | 15.05 | 14.69 | 14.78 | 757,538 | +0.07(+0.46%) |
Jun 22, 2016 | 14.98 | 14.98 | 14.66 | 14.71 | 1,642,072 | -0.19(-1.27%) |
Jun 21, 2016 | 14.59 | 14.95 | 14.57 | 14.90 | 1,285,905 | +0.38(+2.61%) |
Jun 20, 2016 | 14.62 | 14.75 | 14.49 | 14.52 | 816,623 | +0.11(+0.79%) |
Jun 17, 2016 | 14.17 | 14.52 | 14.17 | 14.41 | 1,209,373 | +0.19(+1.33%) |
Jun 16, 2016 | 14.32 | 14.35 | 14.12 | 14.22 | 808,175 | -0.22(-1.52%) |
Jun 15, 2016 | 14.20 | 14.51 | 14.17 | 14.44 | 948,326 | +0.22(+1.55%) |
Jun 14, 2016 | 14.40 | 14.40 | 13.89 | 14.22 | 1,140,238 | -0.19(-1.32%) |
Jun 13, 2016 | 14.57 | 14.57 | 14.14 | 14.41 | 1,179,599 | -0.18(-1.25%) |
Jun 10, 2016 | 14.55 | 14.71 | 14.44 | 14.59 | 1,155,913 | -0.16(-1.08%) |
Jun 09, 2016 | 14.80 | 14.84 | 14.52 | 14.75 | 1,008,430 | -0.05(-0.31%) |
Jun 08, 2016 | 14.96 | 15.11 | 14.76 | 14.80 | 1,954,665 | -0.06(-0.41%) |
Jun 07, 2016 | 14.57 | 14.96 | 14.53 | 14.86 | 2,022,807 | +0.33(+2.30%) |
Jun 06, 2016 | 14.42 | 14.59 | 14.28 | 14.52 | 1,263,807 | +0.07(+0.47%) |
Jun 03, 2016 | 14.28 | 14.51 | 14.16 | 14.46 | 783,551 | +0.14(+1.00%) |
Jun 02, 2016 | 14.29 | 14.45 | 14.19 | 14.31 | 1,014,477 | +0.00(+0.00%) |