Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.67 | 16.73 | 16.38 | 16.63 | 936,073 | -0.07(-0.42%) |
Aug 30, 2016 | 16.46 | 16.73 | 16.41 | 16.70 | 412,824 | +0.24(+1.47%) |
Aug 29, 2016 | 16.49 | 16.63 | 16.43 | 16.45 | 295,457 | +0.04(+0.23%) |
Aug 26, 2016 | 16.65 | 16.74 | 16.29 | 16.42 | 334,784 | -0.23(-1.38%) |
Aug 25, 2016 | 16.56 | 16.75 | 16.47 | 16.65 | 405,115 | +0.05(+0.31%) |
Aug 24, 2016 | 16.76 | 16.76 | 16.51 | 16.59 | 444,559 | -0.21(-1.25%) |
Aug 23, 2016 | 16.42 | 16.88 | 16.33 | 16.80 | 543,413 | +0.52(+3.21%) |
Aug 22, 2016 | 16.28 | 16.29 | 16.10 | 16.28 | 516,849 | +0.01(+0.04%) |
Aug 19, 2016 | 16.12 | 16.28 | 16.04 | 16.28 | 541,853 | +0.07(+0.43%) |
Aug 18, 2016 | 16.02 | 16.21 | 15.92 | 16.21 | 638,106 | +0.21(+1.31%) |
Aug 17, 2016 | 16.03 | 16.04 | 15.80 | 16.00 | 622,997 | -0.07(-0.44%) |
Aug 16, 2016 | 16.07 | 16.10 | 15.96 | 16.07 | 344,553 | -0.07(-0.43%) |
Aug 15, 2016 | 15.91 | 16.19 | 15.88 | 16.14 | 599,370 | +0.31(+1.93%) |
Aug 12, 2016 | 16.03 | 16.05 | 15.70 | 15.83 | 517,728 | -0.21(-1.31%) |
Aug 11, 2016 | 15.95 | 16.08 | 15.84 | 16.04 | 503,654 | +0.16(+1.00%) |
Aug 10, 2016 | 16.08 | 16.08 | 15.83 | 15.88 | 404,715 | -0.17(-1.03%) |
Aug 09, 2016 | 15.99 | 16.07 | 15.89 | 16.05 | 572,252 | +0.10(+0.64%) |
Aug 08, 2016 | 16.12 | 16.21 | 15.77 | 15.94 | 1,086,391 | -0.31(-1.92%) |
Aug 05, 2016 | 16.22 | 16.39 | 16.22 | 16.26 | 984,125 | +0.13(+0.78%) |
Aug 04, 2016 | 16.51 | 16.58 | 16.04 | 16.13 | 1,048,047 | -0.38(-2.33%) |
Aug 03, 2016 | 16.85 | 17.18 | 16.50 | 16.52 | 1,376,619 | +0.22(+1.35%) |
Aug 02, 2016 | 16.58 | 16.61 | 16.23 | 16.29 | 562,959 | -0.30(-1.82%) |
Aug 01, 2016 | 16.56 | 16.71 | 16.45 | 16.60 | 884,312 | +0.00(+0.00%) |
Jul 29, 2016 | 17.13 | 17.13 | 16.54 | 16.60 | 764,977 | -0.52(-3.02%) |
Jul 28, 2016 | 17.23 | 17.30 | 17.10 | 17.11 | 528,124 | -0.11(-0.62%) |
Jul 27, 2016 | 17.21 | 17.40 | 17.13 | 17.22 | 683,066 | +0.07(+0.40%) |
Jul 26, 2016 | 17.08 | 17.18 | 16.99 | 17.15 | 803,268 | +0.10(+0.59%) |
Jul 25, 2016 | 17.01 | 17.13 | 16.91 | 17.05 | 569,093 | +0.04(+0.22%) |
Jul 22, 2016 | 16.99 | 17.06 | 16.79 | 17.01 | 493,493 | +0.06(+0.33%) |
Jul 21, 2016 | 17.03 | 17.04 | 16.79 | 16.96 | 612,731 | +0.15(+0.90%) |
Jul 20, 2016 | 16.71 | 16.85 | 16.64 | 16.81 | 464,645 | +0.11(+0.64%) |
Jul 19, 2016 | 16.74 | 16.81 | 16.64 | 16.70 | 335,427 | -0.03(-0.19%) |
Jul 18, 2016 | 16.66 | 16.74 | 16.54 | 16.73 | 436,731 | +0.06(+0.34%) |
Jul 15, 2016 | 16.64 | 16.69 | 16.48 | 16.67 | 975,939 | +0.13(+0.80%) |
Jul 14, 2016 | 16.77 | 16.77 | 16.52 | 16.54 | 816,072 | -0.04(-0.23%) |
Jul 13, 2016 | 16.73 | 16.79 | 16.54 | 16.58 | 995,575 | -0.07(-0.42%) |
Jul 12, 2016 | 16.64 | 16.83 | 16.56 | 16.65 | 1,330,767 | +0.11(+0.65%) |
Jul 11, 2016 | 16.53 | 16.64 | 16.40 | 16.54 | 942,498 | +0.11(+0.65%) |
Jul 08, 2016 | 16.02 | 16.44 | 15.87 | 16.43 | 1,145,355 | +0.56(+3.54%) |
Jul 07, 2016 | 15.75 | 15.97 | 15.72 | 15.87 | 901,151 | +0.11(+0.72%) |
Jul 06, 2016 | 15.27 | 15.78 | 15.22 | 15.76 | 1,156,729 | +0.40(+2.63%) |
Jul 05, 2016 | 15.53 | 15.62 | 15.18 | 15.36 | 663,334 | -0.19(-1.22%) |
Jul 01, 2016 | 15.37 | 15.54 | 15.54 | 15.54 | 743,423 | +0.20(+1.27%) |
Jun 30, 2016 | 15.15 | 15.36 | 14.99 | 15.35 | 707,728 | +0.21(+1.42%) |
Jun 29, 2016 | 14.96 | 15.19 | 14.84 | 15.13 | 779,479 | +0.36(+2.43%) |
Jun 28, 2016 | 14.48 | 14.84 | 14.43 | 14.77 | 882,338 | +0.47(+3.31%) |
Jun 27, 2016 | 14.62 | 14.69 | 14.19 | 14.30 | 1,168,173 | -0.55(-3.73%) |
Jun 24, 2016 | 14.63 | 15.00 | 14.61 | 14.86 | 1,239,674 | -0.44(-2.85%) |
Jun 23, 2016 | 15.05 | 15.29 | 14.98 | 15.29 | 596,002 | +0.35(+2.36%) |
Jun 22, 2016 | 15.02 | 15.24 | 14.93 | 14.94 | 499,343 | -0.09(-0.63%) |
Jun 21, 2016 | 15.28 | 15.29 | 14.86 | 15.03 | 612,284 | -0.07(-0.46%) |
Jun 20, 2016 | 15.15 | 15.44 | 15.10 | 15.10 | 1,046,880 | +0.15(+1.01%) |
Jun 17, 2016 | 14.79 | 15.06 | 14.65 | 14.95 | 1,698,529 | +0.21(+1.45%) |
Jun 16, 2016 | 14.59 | 14.74 | 14.47 | 14.74 | 780,407 | +0.06(+0.43%) |
Jun 15, 2016 | 14.58 | 14.81 | 14.45 | 14.67 | 520,891 | +0.16(+1.13%) |
Jun 14, 2016 | 14.67 | 14.82 | 14.40 | 14.51 | 666,115 | -0.23(-1.58%) |
Jun 13, 2016 | 15.06 | 15.13 | 14.74 | 14.74 | 442,470 | -0.37(-2.42%) |
Jun 10, 2016 | 15.29 | 15.40 | 15.10 | 15.11 | 683,963 | -0.37(-2.40%) |
Jun 09, 2016 | 15.34 | 15.51 | 15.29 | 15.48 | 592,932 | +0.01(+0.08%) |
Jun 08, 2016 | 15.29 | 15.59 | 15.29 | 15.47 | 742,395 | +0.23(+1.53%) |
Jun 07, 2016 | 14.89 | 15.36 | 14.81 | 15.24 | 1,040,209 | +0.35(+2.33%) |
Jun 06, 2016 | 14.93 | 14.97 | 14.80 | 14.89 | 588,977 | +0.03(+0.17%) |
Jun 03, 2016 | 14.90 | 14.93 | 14.59 | 14.86 | 685,135 | -0.03(-0.17%) |
Jun 02, 2016 | 14.77 | 14.91 | 14.69 | 14.89 | 706,222 | +0.06(+0.38%) |