Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.29 | 16.30 | 15.91 | 15.98 | 7,606,425 | -0.64(-3.88%) |
Aug 30, 2016 | 16.87 | 17.00 | 16.58 | 16.63 | 8,620,640 | -0.38(-2.24%) |
Aug 29, 2016 | 16.77 | 17.09 | 16.70 | 17.01 | 6,612,071 | +0.06(+0.37%) |
Aug 26, 2016 | 17.25 | 17.75 | 16.88 | 16.94 | 12,314,192 | -0.14(-0.80%) |
Aug 25, 2016 | 16.90 | 17.09 | 16.82 | 17.08 | 5,531,742 | +0.20(+1.16%) |
Aug 24, 2016 | 17.19 | 17.32 | 16.87 | 16.89 | 4,678,002 | -0.37(-2.17%) |
Aug 23, 2016 | 17.18 | 17.53 | 17.16 | 17.26 | 7,419,604 | +0.55(+3.29%) |
Aug 22, 2016 | 16.52 | 16.73 | 16.43 | 16.71 | 4,760,624 | -0.15(-0.91%) |
Aug 19, 2016 | 16.81 | 16.92 | 16.70 | 16.86 | 9,147,051 | -0.30(-1.75%) |
Aug 18, 2016 | 17.15 | 17.24 | 17.01 | 17.17 | 4,975,143 | +0.32(+1.88%) |
Aug 17, 2016 | 16.71 | 16.86 | 16.50 | 16.85 | 6,799,115 | +0.22(+1.30%) |
Aug 16, 2016 | 16.90 | 16.94 | 16.62 | 16.63 | 5,994,366 | +0.16(+0.96%) |
Aug 15, 2016 | 16.37 | 16.55 | 16.34 | 16.47 | 4,537,546 | +0.12(+0.74%) |
Aug 12, 2016 | 16.54 | 16.58 | 16.27 | 16.35 | 5,179,645 | -0.31(-1.84%) |
Aug 11, 2016 | 16.46 | 16.75 | 16.35 | 16.66 | 5,055,290 | +0.34(+2.10%) |
Aug 10, 2016 | 16.74 | 16.74 | 16.30 | 16.32 | 5,038,986 | -0.18(-1.09%) |
Aug 09, 2016 | 16.55 | 16.65 | 16.43 | 16.49 | 4,770,775 | -0.13(-0.76%) |
Aug 08, 2016 | 16.56 | 16.78 | 16.56 | 16.62 | 5,160,505 | +0.24(+1.48%) |
Aug 05, 2016 | 16.11 | 16.41 | 15.97 | 16.38 | 8,596,979 | +0.42(+2.61%) |
Aug 04, 2016 | 15.67 | 16.04 | 15.59 | 15.96 | 9,330,462 | +0.18(+1.17%) |
Aug 03, 2016 | 15.43 | 15.80 | 15.30 | 15.78 | 7,173,907 | +0.35(+2.29%) |
Aug 02, 2016 | 15.53 | 15.56 | 15.19 | 15.42 | 5,053,030 | -0.01(-0.07%) |
Aug 01, 2016 | 15.78 | 15.80 | 15.41 | 15.43 | 5,783,735 | -0.24(-1.55%) |
Jul 29, 2016 | 15.44 | 15.73 | 15.35 | 15.68 | 7,319,510 | +0.07(+0.44%) |
Jul 28, 2016 | 15.71 | 15.74 | 15.50 | 15.61 | 4,751,834 | -0.10(-0.64%) |
Jul 27, 2016 | 15.74 | 15.94 | 15.51 | 15.71 | 6,943,698 | +0.15(+0.98%) |
Jul 26, 2016 | 15.13 | 15.59 | 15.13 | 15.55 | 8,434,287 | +0.63(+4.21%) |
Jul 25, 2016 | 15.15 | 15.15 | 14.79 | 14.93 | 4,322,394 | -0.15(-0.98%) |
Jul 22, 2016 | 15.17 | 15.20 | 14.94 | 15.07 | 5,746,460 | -0.22(-1.45%) |
Jul 21, 2016 | 15.24 | 15.52 | 15.20 | 15.30 | 9,139,698 | +0.34(+2.30%) |
Jul 20, 2016 | 14.87 | 15.07 | 14.69 | 14.95 | 11,115,547 | -0.21(-1.39%) |
Jul 19, 2016 | 15.49 | 15.57 | 15.06 | 15.16 | 11,095,109 | -0.81(-5.06%) |
Jul 18, 2016 | 15.95 | 15.98 | 15.80 | 15.97 | 7,410,269 | -0.13(-0.82%) |
Jul 15, 2016 | 16.34 | 16.40 | 15.99 | 16.10 | 5,778,204 | -0.24(-1.45%) |
Jul 14, 2016 | 16.51 | 16.57 | 16.26 | 16.34 | 4,601,745 | +0.02(+0.13%) |
Jul 13, 2016 | 16.67 | 16.71 | 16.15 | 16.32 | 10,494,267 | +0.04(+0.23%) |
Jul 12, 2016 | 16.08 | 16.35 | 16.08 | 16.28 | 8,762,221 | +0.52(+3.32%) |
Jul 11, 2016 | 15.58 | 15.95 | 15.58 | 15.76 | 7,831,656 | +0.27(+1.74%) |
Jul 08, 2016 | 15.15 | 15.50 | 14.67 | 15.49 | 10,057,748 | +0.82(+5.62%) |
Jul 07, 2016 | 15.24 | 15.37 | 14.53 | 14.67 | 11,443,806 | -0.42(-2.77%) |
Jul 06, 2016 | 14.53 | 15.12 | 14.49 | 15.08 | 8,924,791 | +0.40(+2.73%) |
Jul 05, 2016 | 15.06 | 15.10 | 14.64 | 14.68 | 12,438,621 | -0.43(-2.83%) |
Jul 01, 2016 | 14.92 | 15.11 | 15.11 | 15.11 | 8,851,987 | +0.03(+0.21%) |
Jun 30, 2016 | 14.99 | 15.08 | 14.82 | 15.08 | 13,965,327 | +0.42(+2.88%) |
Jun 29, 2016 | 14.72 | 14.84 | 14.64 | 14.66 | 9,398,093 | +0.23(+1.57%) |
Jun 28, 2016 | 14.41 | 14.57 | 14.20 | 14.43 | 10,981,757 | +0.58(+4.15%) |
Jun 27, 2016 | 13.90 | 13.98 | 13.60 | 13.85 | 15,329,167 | -0.52(-3.64%) |
Jun 24, 2016 | 14.13 | 14.63 | 14.12 | 14.38 | 23,131,170 | -1.15(-7.38%) |
Jun 23, 2016 | 14.81 | 15.55 | 15.10 | 15.52 | 7,913,859 | +0.71(+4.81%) |
Jun 22, 2016 | 15.07 | 15.09 | 14.80 | 14.81 | 10,706,031 | -0.13(-0.88%) |
Jun 21, 2016 | 14.94 | 15.05 | 14.73 | 14.94 | 8,144,214 | -0.04(-0.25%) |
Jun 20, 2016 | 14.94 | 15.17 | 14.89 | 14.98 | 10,545,669 | +0.35(+2.38%) |
Jun 17, 2016 | 14.34 | 14.71 | 14.31 | 14.63 | 13,631,672 | +0.44(+3.13%) |
Jun 16, 2016 | 13.90 | 14.21 | 13.63 | 14.19 | 10,207,723 | -0.03(-0.19%) |
Jun 15, 2016 | 14.02 | 14.49 | 14.02 | 14.21 | 9,177,585 | +0.37(+2.71%) |
Jun 14, 2016 | 13.97 | 14.08 | 13.68 | 13.84 | 12,725,509 | -0.34(-2.38%) |
Jun 13, 2016 | 14.02 | 14.32 | 14.01 | 14.18 | 8,318,367 | +0.06(+0.45%) |
Jun 10, 2016 | 14.27 | 14.46 | 14.06 | 14.11 | 11,972,827 | -0.66(-4.47%) |
Jun 09, 2016 | 15.08 | 15.17 | 14.69 | 14.77 | 15,443,511 | -0.88(-5.63%) |
Jun 08, 2016 | 15.63 | 15.80 | 15.51 | 15.65 | 9,211,114 | +0.47(+3.09%) |
Jun 07, 2016 | 15.24 | 15.40 | 15.11 | 15.19 | 8,484,773 | -0.22(-1.44%) |
Jun 06, 2016 | 15.06 | 15.45 | 15.04 | 15.41 | 10,618,386 | +0.72(+4.93%) |
Jun 03, 2016 | 14.48 | 14.70 | 14.30 | 14.68 | 7,980,029 | +0.55(+3.92%) |
Jun 02, 2016 | 13.85 | 14.16 | 13.84 | 14.13 | 4,245,527 | +0.06(+0.45%) |