Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.95 | 16.20 | 15.67 | 15.76 | 462,963 | -0.22(-1.38%) |
Aug 30, 2016 | 16.09 | 16.25 | 15.85 | 15.98 | 394,985 | -0.08(-0.50%) |
Aug 29, 2016 | 15.98 | 16.23 | 15.95 | 16.06 | 336,149 | +0.09(+0.56%) |
Aug 26, 2016 | 16.22 | 16.38 | 15.80 | 15.97 | 582,213 | -0.22(-1.36%) |
Aug 25, 2016 | 15.75 | 16.33 | 15.75 | 16.19 | 718,614 | +0.35(+2.21%) |
Aug 24, 2016 | 16.25 | 16.41 | 15.80 | 15.84 | 922,960 | -0.47(-2.88%) |
Aug 23, 2016 | 16.35 | 16.62 | 16.26 | 16.31 | 694,179 | +0.05(+0.31%) |
Aug 22, 2016 | 16.33 | 16.39 | 16.12 | 16.26 | 555,014 | -0.09(-0.55%) |
Aug 19, 2016 | 16.72 | 16.73 | 16.27 | 16.35 | 652,463 | -0.46(-2.74%) |
Aug 18, 2016 | 16.78 | 17.08 | 16.58 | 16.81 | 809,618 | -0.03(-0.18%) |
Aug 17, 2016 | 17.64 | 17.84 | 16.39 | 16.84 | 3,438,474 | +0.56(+3.44%) |
Aug 16, 2016 | 16.46 | 16.49 | 16.13 | 16.28 | 317,707 | -0.13(-0.79%) |
Aug 15, 2016 | 16.34 | 16.56 | 16.32 | 16.41 | 503,383 | +0.09(+0.55%) |
Aug 12, 2016 | 16.11 | 16.52 | 16.11 | 16.32 | 634,163 | +0.09(+0.55%) |
Aug 11, 2016 | 16.00 | 16.35 | 15.93 | 16.23 | 589,453 | +0.35(+2.20%) |
Aug 10, 2016 | 15.93 | 16.09 | 15.67 | 15.88 | 550,506 | +0.03(+0.19%) |
Aug 09, 2016 | 15.91 | 16.08 | 15.73 | 15.85 | 694,585 | -0.12(-0.75%) |
Aug 08, 2016 | 15.67 | 16.19 | 15.67 | 15.97 | 925,894 | +0.36(+2.31%) |
Aug 05, 2016 | 15.46 | 15.83 | 15.32 | 15.61 | 858,746 | +0.39(+2.56%) |
Aug 04, 2016 | 15.50 | 15.85 | 15.20 | 15.22 | 761,238 | -0.39(-2.50%) |
Aug 03, 2016 | 15.06 | 15.63 | 14.95 | 15.61 | 945,260 | +0.41(+2.70%) |
Aug 02, 2016 | 15.27 | 15.45 | 15.04 | 15.20 | 1,027,213 | -0.11(-0.72%) |
Aug 01, 2016 | 14.98 | 15.41 | 14.51 | 15.31 | 1,697,802 | +0.28(+1.86%) |
Jul 29, 2016 | 14.38 | 15.06 | 14.26 | 15.03 | 1,465,794 | +0.54(+3.73%) |
Jul 28, 2016 | 15.06 | 15.30 | 14.44 | 14.49 | 2,210,407 | -0.61(-4.04%) |
Jul 27, 2016 | 15.77 | 16.33 | 14.85 | 15.10 | 4,213,403 | -1.88(-11.07%) |
Jul 26, 2016 | 16.86 | 17.44 | 16.85 | 16.98 | 1,266,767 | +0.08(+0.47%) |
Jul 25, 2016 | 17.10 | 17.10 | 16.45 | 16.90 | 1,262,348 | -0.42(-2.42%) |
Jul 22, 2016 | 17.28 | 17.48 | 17.01 | 17.32 | 727,851 | +0.00(+0.00%) |
Jul 21, 2016 | 16.98 | 17.45 | 16.93 | 17.32 | 637,174 | +0.15(+0.87%) |
Jul 20, 2016 | 17.11 | 17.29 | 16.72 | 17.17 | 596,206 | +0.07(+0.41%) |
Jul 19, 2016 | 17.24 | 17.42 | 16.97 | 17.10 | 465,178 | -0.22(-1.27%) |
Jul 18, 2016 | 16.79 | 17.55 | 16.72 | 17.32 | 828,362 | +0.57(+3.40%) |
Jul 15, 2016 | 16.93 | 17.13 | 16.69 | 16.75 | 583,617 | -0.10(-0.59%) |
Jul 14, 2016 | 17.16 | 17.37 | 16.79 | 16.85 | 745,103 | -0.20(-1.17%) |
Jul 13, 2016 | 17.62 | 17.88 | 16.78 | 17.05 | 955,420 | -0.50(-2.85%) |
Jul 12, 2016 | 17.75 | 17.99 | 17.52 | 17.55 | 1,579,499 | +0.08(+0.46%) |
Jul 11, 2016 | 16.96 | 17.58 | 16.93 | 17.47 | 1,121,230 | +0.62(+3.68%) |
Jul 08, 2016 | 16.50 | 17.10 | 16.36 | 16.85 | 1,012,875 | +0.49(+3.00%) |
Jul 07, 2016 | 15.94 | 16.56 | 15.92 | 16.36 | 904,446 | +0.55(+3.48%) |
Jul 06, 2016 | 15.22 | 15.89 | 15.15 | 15.81 | 613,500 | +0.32(+2.07%) |
Jul 05, 2016 | 15.72 | 15.84 | 15.02 | 15.49 | 784,174 | -0.39(-2.46%) |
Jul 01, 2016 | 15.51 | 15.88 | 15.88 | 15.88 | 1,025,500 | +0.46(+2.98%) |
Jun 30, 2016 | 15.27 | 15.43 | 14.90 | 15.42 | 1,515,719 | +0.10(+0.65%) |
Jun 29, 2016 | 14.89 | 15.41 | 14.77 | 15.32 | 851,304 | +0.63(+4.29%) |
Jun 28, 2016 | 14.53 | 14.94 | 14.47 | 14.69 | 982,226 | +0.40(+2.80%) |
Jun 27, 2016 | 15.36 | 15.50 | 14.13 | 14.29 | 1,881,835 | -1.42(-9.04%) |
Jun 24, 2016 | 15.09 | 15.81 | 15.00 | 15.71 | 1,260,296 | -0.07(-0.44%) |
Jun 23, 2016 | 15.44 | 15.86 | 15.42 | 15.78 | 903,194 | +0.36(+2.33%) |
Jun 22, 2016 | 15.58 | 15.76 | 15.26 | 15.42 | 847,846 | -0.03(-0.19%) |
Jun 21, 2016 | 16.00 | 16.10 | 15.20 | 15.45 | 1,648,719 | -0.48(-3.01%) |
Jun 20, 2016 | 16.00 | 16.25 | 15.34 | 15.93 | 2,166,238 | +0.15(+0.95%) |
Jun 17, 2016 | 14.27 | 16.49 | 14.19 | 15.78 | 7,126,418 | +2.55(+19.27%) |
Jun 16, 2016 | 13.00 | 13.34 | 12.67 | 13.23 | 672,794 | +0.09(+0.68%) |
Jun 15, 2016 | 13.25 | 13.67 | 13.13 | 13.14 | 918,148 | -0.02(-0.15%) |
Jun 14, 2016 | 13.29 | 13.46 | 12.90 | 13.16 | 674,048 | -0.19(-1.42%) |
Jun 13, 2016 | 13.45 | 13.60 | 13.12 | 13.35 | 1,147,953 | -0.15(-1.11%) |
Jun 10, 2016 | 14.09 | 14.26 | 13.38 | 13.50 | 996,431 | -0.83(-5.79%) |
Jun 09, 2016 | 14.27 | 14.45 | 14.09 | 14.33 | 696,979 | -0.14(-0.97%) |
Jun 08, 2016 | 14.33 | 14.55 | 14.31 | 14.47 | 587,984 | +0.18(+1.26%) |
Jun 07, 2016 | 14.00 | 14.59 | 14.00 | 14.29 | 1,157,211 | +0.21(+1.49%) |
Jun 06, 2016 | 13.30 | 14.09 | 13.27 | 14.08 | 785,829 | +0.69(+5.15%) |
Jun 03, 2016 | 13.45 | 13.52 | 13.05 | 13.39 | 673,419 | -0.06(-0.45%) |
Jun 02, 2016 | 12.98 | 13.49 | 12.95 | 13.45 | 904,014 | +0.44(+3.38%) |