Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.44 | 17.51 | 17.36 | 17.47 | 1,360,001 | +0.04(+0.24%) |
Aug 30, 2016 | 17.44 | 17.50 | 17.34 | 17.43 | 641,834 | +0.00(+0.03%) |
Aug 29, 2016 | 17.21 | 17.46 | 17.21 | 17.43 | 652,470 | +0.23(+1.33%) |
Aug 26, 2016 | 17.27 | 17.37 | 17.08 | 17.20 | 1,024,338 | -0.03(-0.19%) |
Aug 25, 2016 | 17.18 | 17.32 | 17.18 | 17.23 | 951,215 | +0.05(+0.27%) |
Aug 24, 2016 | 17.11 | 17.19 | 17.11 | 17.18 | 855,931 | +0.05(+0.27%) |
Aug 23, 2016 | 17.21 | 17.26 | 17.12 | 17.14 | 843,093 | -0.01(-0.05%) |
Aug 22, 2016 | 17.01 | 17.17 | 17.01 | 17.15 | 880,953 | +0.09(+0.55%) |
Aug 19, 2016 | 16.96 | 17.06 | 16.90 | 17.05 | 1,101,559 | +0.02(+0.11%) |
Aug 18, 2016 | 16.96 | 17.04 | 16.93 | 17.04 | 1,004,355 | +0.08(+0.47%) |
Aug 17, 2016 | 16.90 | 16.98 | 16.84 | 16.96 | 1,299,779 | +0.06(+0.36%) |
Aug 16, 2016 | 16.99 | 17.02 | 16.89 | 16.90 | 935,317 | -0.16(-0.93%) |
Aug 15, 2016 | 17.02 | 17.07 | 16.99 | 17.05 | 803,855 | +0.03(+0.16%) |
Aug 12, 2016 | 17.11 | 17.15 | 16.99 | 17.03 | 779,928 | -0.13(-0.73%) |
Aug 11, 2016 | 17.19 | 17.20 | 17.10 | 17.15 | 914,191 | +0.01(+0.08%) |
Aug 10, 2016 | 17.14 | 17.20 | 17.12 | 17.14 | 746,449 | -0.05(-0.27%) |
Aug 09, 2016 | 17.24 | 17.25 | 17.14 | 17.18 | 890,704 | -0.05(-0.30%) |
Aug 08, 2016 | 17.18 | 17.27 | 17.17 | 17.24 | 983,898 | +0.05(+0.30%) |
Aug 05, 2016 | 17.10 | 17.20 | 17.04 | 17.18 | 1,413,299 | +0.22(+1.30%) |
Aug 04, 2016 | 17.02 | 17.06 | 16.96 | 16.96 | 665,442 | -0.05(-0.27%) |
Aug 03, 2016 | 16.98 | 17.04 | 16.91 | 17.01 | 1,336,683 | +0.05(+0.30%) |
Aug 02, 2016 | 17.01 | 17.05 | 16.95 | 16.96 | 1,267,962 | -0.06(-0.36%) |
Aug 01, 2016 | 17.02 | 17.11 | 16.98 | 17.02 | 1,015,429 | -0.02(-0.11%) |
Jul 29, 2016 | 17.09 | 17.11 | 16.94 | 17.04 | 1,150,703 | -0.08(-0.49%) |
Jul 28, 2016 | 17.10 | 17.17 | 17.04 | 17.12 | 1,327,677 | +0.00(+0.03%) |
Jul 27, 2016 | 17.17 | 17.22 | 17.10 | 17.12 | 1,197,097 | -0.07(-0.38%) |
Jul 26, 2016 | 17.23 | 17.33 | 17.15 | 17.18 | 1,244,329 | -0.07(-0.38%) |
Jul 25, 2016 | 17.28 | 17.32 | 17.18 | 17.25 | 952,286 | +0.02(+0.11%) |
Jul 22, 2016 | 17.22 | 17.27 | 17.08 | 17.23 | 1,652,533 | +0.08(+0.49%) |
Jul 21, 2016 | 17.33 | 17.36 | 17.13 | 17.15 | 1,731,950 | -0.17(-0.97%) |
Jul 20, 2016 | 17.50 | 17.50 | 17.31 | 17.31 | 2,314,346 | -0.07(-0.43%) |
Jul 19, 2016 | 17.39 | 17.61 | 17.06 | 17.39 | 6,188,611 | +0.70(+4.21%) |
Jul 18, 2016 | 16.77 | 16.79 | 16.64 | 16.69 | 2,218,269 | -0.07(-0.39%) |
Jul 15, 2016 | 16.85 | 16.85 | 16.68 | 16.75 | 2,310,419 | -0.03(-0.17%) |
Jul 14, 2016 | 17.10 | 17.10 | 16.72 | 16.78 | 3,701,975 | -0.20(-1.15%) |
Jul 13, 2016 | 17.21 | 17.21 | 16.96 | 16.97 | 3,398,518 | -0.18(-1.03%) |
Jul 12, 2016 | 17.24 | 17.31 | 17.12 | 17.15 | 1,848,811 | -0.04(-0.22%) |
Jul 11, 2016 | 17.43 | 17.44 | 17.19 | 17.19 | 2,610,212 | -0.17(-0.96%) |
Jul 08, 2016 | 17.22 | 17.37 | 17.10 | 17.35 | 1,688,873 | +0.26(+1.49%) |
Jul 07, 2016 | 17.20 | 17.24 | 17.06 | 17.10 | 849,422 | -0.06(-0.35%) |
Jul 06, 2016 | 16.95 | 17.18 | 16.95 | 17.16 | 1,162,451 | +0.10(+0.57%) |
Jul 05, 2016 | 17.12 | 17.20 | 17.01 | 17.06 | 1,814,859 | -0.18(-1.05%) |
Jul 01, 2016 | 17.41 | 17.24 | 17.24 | 17.24 | 1,757,410 | -0.17(-0.99%) |
Jun 30, 2016 | 17.03 | 17.42 | 16.98 | 17.42 | 2,117,545 | +0.46(+2.69%) |
Jun 29, 2016 | 16.76 | 16.99 | 16.75 | 16.96 | 1,299,435 | +0.33(+1.96%) |
Jun 28, 2016 | 15.93 | 16.65 | 15.93 | 16.63 | 1,954,438 | +0.45(+2.79%) |
Jun 27, 2016 | 16.40 | 16.41 | 16.13 | 16.18 | 1,931,946 | -0.37(-2.22%) |
Jun 24, 2016 | 16.58 | 16.78 | 16.52 | 16.55 | 2,353,513 | -0.64(-3.71%) |
Jun 23, 2016 | 17.05 | 17.19 | 17.04 | 17.19 | 1,141,789 | +0.29(+1.73%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.84 | 16.89 | 819,691 | +0.01(+0.08%) |
Jun 21, 2016 | 16.71 | 16.91 | 16.71 | 16.88 | 1,382,148 | +0.17(+1.03%) |
Jun 20, 2016 | 16.72 | 16.82 | 16.69 | 16.71 | 969,000 | +0.16(+0.96%) |
Jun 17, 2016 | 16.54 | 16.61 | 16.43 | 16.55 | 1,899,403 | -0.03(-0.17%) |
Jun 16, 2016 | 16.42 | 16.58 | 16.39 | 16.58 | 974,187 | +0.06(+0.34%) |
Jun 15, 2016 | 16.62 | 16.66 | 16.49 | 16.52 | 1,055,672 | -0.09(-0.56%) |
Jun 14, 2016 | 16.68 | 16.73 | 16.59 | 16.62 | 776,477 | -0.11(-0.67%) |
Jun 13, 2016 | 16.89 | 16.93 | 16.71 | 16.73 | 753,594 | -0.20(-1.15%) |
Jun 10, 2016 | 16.88 | 16.99 | 16.87 | 16.92 | 920,215 | -0.07(-0.44%) |
Jun 09, 2016 | 16.89 | 17.02 | 16.85 | 17.00 | 644,380 | +0.07(+0.44%) |
Jun 08, 2016 | 16.86 | 16.95 | 16.84 | 16.92 | 1,450,848 | +0.04(+0.25%) |
Jun 07, 2016 | 16.83 | 16.92 | 16.83 | 16.88 | 944,031 | +0.07(+0.44%) |
Jun 06, 2016 | 16.72 | 16.84 | 16.72 | 16.81 | 759,963 | +0.08(+0.50%) |
Jun 03, 2016 | 16.75 | 16.79 | 16.61 | 16.72 | 918,199 | -0.08(-0.50%) |
Jun 02, 2016 | 16.72 | 16.81 | 16.66 | 16.81 | 826,610 | +0.07(+0.39%) |