Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.28 | 18.44 | 18.22 | 18.30 | 256,220 | +0.00(+0.00%) |
Aug 30, 2016 | 18.27 | 18.37 | 18.23 | 18.30 | 268,743 | +0.03(+0.16%) |
Aug 29, 2016 | 18.25 | 18.41 | 18.12 | 18.28 | 258,898 | +0.01(+0.05%) |
Aug 26, 2016 | 18.48 | 18.75 | 18.20 | 18.27 | 324,481 | -0.47(-2.53%) |
Aug 25, 2016 | 18.77 | 18.87 | 18.70 | 18.74 | 187,594 | -0.06(-0.31%) |
Aug 24, 2016 | 19.11 | 19.13 | 18.75 | 18.80 | 208,744 | -0.27(-1.42%) |
Aug 23, 2016 | 18.87 | 19.15 | 18.87 | 19.07 | 110,901 | +0.30(+1.60%) |
Aug 22, 2016 | 18.78 | 18.82 | 18.67 | 18.77 | 110,153 | -0.06(-0.31%) |
Aug 19, 2016 | 18.61 | 18.88 | 18.57 | 18.83 | 161,572 | +0.09(+0.47%) |
Aug 18, 2016 | 18.66 | 18.87 | 18.60 | 18.74 | 109,612 | +0.05(+0.26%) |
Aug 17, 2016 | 18.56 | 18.73 | 18.47 | 18.69 | 91,072 | +0.16(+0.89%) |
Aug 16, 2016 | 18.64 | 18.64 | 18.38 | 18.53 | 117,380 | -0.15(-0.78%) |
Aug 15, 2016 | 18.56 | 18.81 | 18.46 | 18.67 | 120,582 | +0.13(+0.68%) |
Aug 12, 2016 | 18.41 | 18.65 | 18.35 | 18.55 | 117,908 | +0.10(+0.53%) |
Aug 11, 2016 | 18.57 | 18.57 | 18.29 | 18.45 | 320,878 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.52 | 18.36 | 18.45 | 162,779 | +0.03(+0.16%) |
Aug 09, 2016 | 18.31 | 18.45 | 18.20 | 18.42 | 127,434 | +0.13(+0.69%) |
Aug 08, 2016 | 18.37 | 18.41 | 18.21 | 18.29 | 105,343 | -0.01(-0.05%) |
Aug 05, 2016 | 18.01 | 18.33 | 17.96 | 18.30 | 157,489 | +0.34(+1.89%) |
Aug 04, 2016 | 17.96 | 18.15 | 17.66 | 17.97 | 139,680 | +0.03(+0.16%) |
Aug 03, 2016 | 17.98 | 18.20 | 17.71 | 17.94 | 159,896 | -0.08(-0.43%) |
Aug 02, 2016 | 18.07 | 18.08 | 17.85 | 18.01 | 186,405 | -0.10(-0.54%) |
Aug 01, 2016 | 17.85 | 18.12 | 17.67 | 18.11 | 157,162 | +0.25(+1.41%) |
Jul 29, 2016 | 17.97 | 18.09 | 17.73 | 17.86 | 124,527 | -0.14(-0.75%) |
Jul 28, 2016 | 17.86 | 18.09 | 17.85 | 17.99 | 97,103 | +0.11(+0.60%) |
Jul 27, 2016 | 17.83 | 17.96 | 17.70 | 17.89 | 82,299 | +0.04(+0.22%) |
Jul 26, 2016 | 17.70 | 17.87 | 17.64 | 17.85 | 81,599 | +0.11(+0.60%) |
Jul 25, 2016 | 17.85 | 17.93 | 17.68 | 17.74 | 86,877 | -0.10(-0.54%) |
Jul 22, 2016 | 17.78 | 17.91 | 17.59 | 17.84 | 120,245 | +0.07(+0.38%) |
Jul 21, 2016 | 17.77 | 17.83 | 17.71 | 17.77 | 89,765 | -0.07(-0.38%) |
Jul 20, 2016 | 17.43 | 17.85 | 17.39 | 17.84 | 150,125 | +0.40(+2.28%) |
Jul 19, 2016 | 17.69 | 17.76 | 17.40 | 17.44 | 128,559 | -0.22(-1.26%) |
Jul 18, 2016 | 17.65 | 17.71 | 17.51 | 17.67 | 128,872 | +0.02(+0.11%) |
Jul 15, 2016 | 17.71 | 17.71 | 17.43 | 17.65 | 191,038 | +0.04(+0.22%) |
Jul 14, 2016 | 17.77 | 17.79 | 17.60 | 17.61 | 98,706 | -0.03(-0.17%) |
Jul 13, 2016 | 17.82 | 17.86 | 17.62 | 17.64 | 133,073 | -0.15(-0.82%) |
Jul 12, 2016 | 17.68 | 17.85 | 17.58 | 17.78 | 182,301 | +0.23(+1.32%) |
Jul 11, 2016 | 17.37 | 17.60 | 17.30 | 17.55 | 121,415 | +0.28(+1.63%) |
Jul 08, 2016 | 17.03 | 17.37 | 16.83 | 17.27 | 159,974 | +0.44(+2.59%) |
Jul 07, 2016 | 16.95 | 17.03 | 16.70 | 16.83 | 110,279 | -0.08(-0.46%) |
Jul 06, 2016 | 16.77 | 16.94 | 16.73 | 16.91 | 129,482 | +0.02(+0.11%) |
Jul 05, 2016 | 17.01 | 17.02 | 16.77 | 16.89 | 161,648 | -0.15(-0.91%) |
Jul 01, 2016 | 17.24 | 17.04 | 17.04 | 17.04 | 160,782 | -0.13(-0.73%) |
Jun 30, 2016 | 16.86 | 17.18 | 16.75 | 17.17 | 182,505 | +0.32(+1.90%) |
Jun 29, 2016 | 16.62 | 16.86 | 16.46 | 16.85 | 149,802 | +0.43(+2.60%) |
Jun 28, 2016 | 16.19 | 16.58 | 16.19 | 16.42 | 238,030 | +0.29(+1.80%) |
Jun 27, 2016 | 16.43 | 16.62 | 16.02 | 16.13 | 346,863 | -0.57(-3.42%) |
Jun 24, 2016 | 16.31 | 16.80 | 16.31 | 16.71 | 672,205 | -0.31(-1.82%) |
Jun 23, 2016 | 16.71 | 17.04 | 16.47 | 17.02 | 318,003 | +0.58(+3.54%) |
Jun 22, 2016 | 16.44 | 16.60 | 16.23 | 16.43 | 196,481 | +0.06(+0.35%) |
Jun 21, 2016 | 17.07 | 17.18 | 16.35 | 16.38 | 171,409 | -0.60(-3.54%) |
Jun 20, 2016 | 16.75 | 17.00 | 16.69 | 16.98 | 237,416 | +0.42(+2.52%) |
Jun 17, 2016 | 16.46 | 16.60 | 16.28 | 16.56 | 428,225 | +0.14(+0.83%) |
Jun 16, 2016 | 16.36 | 16.42 | 16.13 | 16.42 | 131,059 | +0.06(+0.35%) |
Jun 15, 2016 | 16.36 | 16.54 | 16.29 | 16.37 | 104,060 | +0.11(+0.66%) |
Jun 14, 2016 | 16.26 | 16.34 | 16.11 | 16.26 | 195,841 | +0.02(+0.12%) |
Jun 13, 2016 | 16.73 | 16.73 | 16.22 | 16.24 | 189,738 | -0.47(-2.78%) |
Jun 10, 2016 | 16.93 | 17.00 | 16.64 | 16.71 | 181,115 | -0.33(-1.93%) |
Jun 09, 2016 | 17.35 | 17.36 | 17.04 | 17.04 | 200,906 | -0.44(-2.50%) |
Jun 08, 2016 | 17.24 | 17.49 | 17.22 | 17.47 | 173,955 | +0.26(+1.52%) |
Jun 07, 2016 | 17.03 | 17.41 | 17.02 | 17.21 | 232,282 | +0.13(+0.74%) |
Jun 06, 2016 | 16.83 | 17.13 | 16.82 | 17.08 | 247,647 | +0.34(+2.03%) |
Jun 03, 2016 | 16.77 | 16.93 | 16.73 | 16.74 | 193,109 | -0.08(-0.46%) |
Jun 02, 2016 | 16.83 | 16.90 | 16.74 | 16.82 | 261,548 | -0.03(-0.17%) |