Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.96 | 19.15 | 18.76 | 18.94 | 435,035 | -0.16(-0.84%) |
Aug 30, 2016 | 19.16 | 19.39 | 18.80 | 19.10 | 215,886 | -0.13(-0.68%) |
Aug 29, 2016 | 19.03 | 19.27 | 18.84 | 19.23 | 223,558 | +0.21(+1.10%) |
Aug 26, 2016 | 19.19 | 19.31 | 18.85 | 19.02 | 223,105 | -0.15(-0.78%) |
Aug 25, 2016 | 18.79 | 19.18 | 18.75 | 19.17 | 581,291 | +0.33(+1.75%) |
Aug 24, 2016 | 18.78 | 19.12 | 18.60 | 18.84 | 209,342 | -0.05(-0.26%) |
Aug 23, 2016 | 18.70 | 19.01 | 18.69 | 18.89 | 174,690 | +0.33(+1.78%) |
Aug 22, 2016 | 18.48 | 18.65 | 18.29 | 18.56 | 158,723 | -0.06(-0.32%) |
Aug 19, 2016 | 18.36 | 18.66 | 18.34 | 18.62 | 182,581 | +0.15(+0.81%) |
Aug 18, 2016 | 18.24 | 18.50 | 18.23 | 18.47 | 149,735 | +0.28(+1.54%) |
Aug 17, 2016 | 18.20 | 18.49 | 18.15 | 18.19 | 226,619 | -0.08(-0.44%) |
Aug 16, 2016 | 18.37 | 18.43 | 18.26 | 18.27 | 135,933 | -0.13(-0.71%) |
Aug 15, 2016 | 18.42 | 18.65 | 18.36 | 18.40 | 248,774 | +0.13(+0.71%) |
Aug 12, 2016 | 18.32 | 18.42 | 18.18 | 18.27 | 119,347 | -0.10(-0.54%) |
Aug 11, 2016 | 18.21 | 18.82 | 18.21 | 18.37 | 344,622 | +0.23(+1.27%) |
Aug 10, 2016 | 18.00 | 18.21 | 17.84 | 18.14 | 279,666 | +0.24(+1.34%) |
Aug 09, 2016 | 17.99 | 18.18 | 17.79 | 17.90 | 270,087 | -0.14(-0.78%) |
Aug 08, 2016 | 17.88 | 18.08 | 17.81 | 18.04 | 315,173 | +0.28(+1.58%) |
Aug 05, 2016 | 16.26 | 18.69 | 16.21 | 17.76 | 1,035,648 | +2.56(+16.84%) |
Aug 04, 2016 | 15.06 | 15.41 | 15.01 | 15.20 | 264,303 | +0.09(+0.60%) |
Aug 03, 2016 | 14.77 | 15.15 | 14.43 | 15.11 | 487,698 | +0.49(+3.35%) |
Aug 02, 2016 | 15.00 | 15.08 | 14.59 | 14.62 | 272,846 | -0.39(-2.60%) |
Aug 01, 2016 | 15.12 | 15.35 | 14.89 | 15.01 | 296,121 | -0.13(-0.86%) |
Jul 29, 2016 | 15.32 | 15.46 | 15.13 | 15.14 | 361,428 | -0.18(-1.17%) |
Jul 28, 2016 | 15.35 | 15.44 | 15.20 | 15.32 | 199,318 | -0.07(-0.45%) |
Jul 27, 2016 | 15.59 | 15.61 | 15.22 | 15.39 | 248,230 | -0.14(-0.90%) |
Jul 26, 2016 | 15.19 | 15.56 | 15.12 | 15.53 | 195,759 | +0.35(+2.31%) |
Jul 25, 2016 | 15.34 | 15.37 | 15.07 | 15.18 | 190,861 | -0.26(-1.68%) |
Jul 22, 2016 | 15.61 | 15.61 | 15.37 | 15.44 | 173,226 | -0.19(-1.22%) |
Jul 21, 2016 | 15.57 | 15.92 | 15.50 | 15.63 | 261,944 | +0.04(+0.26%) |
Jul 20, 2016 | 15.70 | 15.86 | 15.45 | 15.59 | 184,705 | -0.15(-0.95%) |
Jul 19, 2016 | 15.91 | 16.06 | 15.41 | 15.74 | 244,812 | -0.27(-1.69%) |
Jul 18, 2016 | 15.94 | 16.05 | 15.81 | 16.01 | 265,956 | -0.04(-0.25%) |
Jul 15, 2016 | 15.80 | 16.05 | 15.63 | 16.05 | 444,191 | +0.37(+2.36%) |
Jul 14, 2016 | 15.79 | 15.79 | 15.61 | 15.68 | 284,528 | -0.03(-0.19%) |
Jul 13, 2016 | 15.80 | 15.83 | 15.48 | 15.71 | 387,619 | -0.03(-0.19%) |
Jul 12, 2016 | 15.75 | 15.79 | 15.56 | 15.74 | 348,274 | +0.23(+1.48%) |
Jul 11, 2016 | 15.31 | 15.66 | 15.19 | 15.51 | 285,963 | +0.40(+2.65%) |
Jul 08, 2016 | 14.46 | 15.13 | 14.25 | 15.11 | 366,871 | +0.86(+6.04%) |
Jul 07, 2016 | 14.35 | 14.51 | 14.05 | 14.25 | 478,273 | -0.11(-0.77%) |
Jul 06, 2016 | 14.22 | 14.47 | 14.07 | 14.36 | 296,206 | +0.02(+0.14%) |
Jul 05, 2016 | 14.61 | 14.66 | 14.24 | 14.34 | 459,664 | -0.40(-2.71%) |
Jul 01, 2016 | 14.90 | 14.74 | 14.74 | 14.74 | 412,400 | -0.11(-0.74%) |
Jun 30, 2016 | 14.42 | 14.85 | 14.24 | 14.85 | 416,585 | +0.49(+3.41%) |
Jun 29, 2016 | 14.46 | 14.50 | 14.21 | 14.36 | 443,682 | +0.18(+1.27%) |
Jun 28, 2016 | 14.29 | 14.40 | 14.07 | 14.18 | 529,470 | +0.14(+1.00%) |
Jun 27, 2016 | 14.54 | 14.56 | 14.00 | 14.04 | 583,073 | -0.78(-5.26%) |
Jun 24, 2016 | 15.37 | 15.48 | 14.71 | 14.82 | 4,062,056 | -1.39(-8.57%) |
Jun 23, 2016 | 15.97 | 16.35 | 15.92 | 16.21 | 426,274 | +0.40(+2.53%) |
Jun 22, 2016 | 15.77 | 15.88 | 15.53 | 15.81 | 446,521 | +0.11(+0.70%) |
Jun 21, 2016 | 15.93 | 16.01 | 15.57 | 15.70 | 361,190 | -0.29(-1.81%) |
Jun 20, 2016 | 15.55 | 16.12 | 15.29 | 15.99 | 429,054 | +0.74(+4.85%) |
Jun 17, 2016 | 15.05 | 15.50 | 14.88 | 15.25 | 587,543 | +0.29(+1.94%) |
Jun 16, 2016 | 14.78 | 15.09 | 14.67 | 14.96 | 289,927 | +0.03(+0.20%) |
Jun 15, 2016 | 14.84 | 15.22 | 14.84 | 14.93 | 334,427 | +0.08(+0.54%) |
Jun 14, 2016 | 14.92 | 15.09 | 14.69 | 14.85 | 220,172 | -0.14(-0.93%) |
Jun 13, 2016 | 15.30 | 15.32 | 14.97 | 14.99 | 425,706 | -0.51(-3.29%) |
Jun 10, 2016 | 15.66 | 15.91 | 15.31 | 15.50 | 272,658 | -0.45(-2.82%) |
Jun 09, 2016 | 16.15 | 16.17 | 15.92 | 15.95 | 225,005 | -0.38(-2.33%) |
Jun 08, 2016 | 16.59 | 16.60 | 16.20 | 16.33 | 223,785 | -0.11(-0.67%) |
Jun 07, 2016 | 16.03 | 16.57 | 16.03 | 16.44 | 258,539 | +0.40(+2.49%) |
Jun 06, 2016 | 15.92 | 16.30 | 15.76 | 16.04 | 470,788 | +0.24(+1.52%) |
Jun 03, 2016 | 16.37 | 16.37 | 15.66 | 15.80 | 443,029 | -0.50(-3.07%) |
Jun 02, 2016 | 16.55 | 16.59 | 16.13 | 16.30 | 247,217 | -0.20(-1.21%) |