Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.22 | 18.24 | 17.33 | 17.60 | 285,261 | -0.69(-3.77%) |
Aug 30, 2016 | 18.08 | 18.35 | 17.89 | 18.29 | 139,462 | +0.12(+0.66%) |
Aug 29, 2016 | 18.22 | 18.31 | 18.02 | 18.17 | 113,143 | -0.09(-0.49%) |
Aug 26, 2016 | 18.85 | 18.87 | 18.11 | 18.26 | 77,365 | -0.59(-3.13%) |
Aug 25, 2016 | 19.00 | 19.08 | 18.76 | 18.85 | 141,200 | -0.16(-0.84%) |
Aug 24, 2016 | 18.87 | 19.25 | 18.81 | 19.01 | 157,586 | +0.21(+1.12%) |
Aug 23, 2016 | 18.24 | 18.99 | 17.98 | 18.80 | 185,953 | +0.59(+3.24%) |
Aug 22, 2016 | 17.08 | 18.31 | 16.80 | 18.21 | 303,985 | +1.13(+6.62%) |
Aug 19, 2016 | 17.02 | 17.50 | 16.89 | 17.08 | 82,245 | +0.06(+0.35%) |
Aug 18, 2016 | 16.91 | 17.18 | 16.60 | 17.02 | 95,289 | +0.16(+0.95%) |
Aug 17, 2016 | 16.85 | 17.00 | 16.71 | 16.86 | 122,616 | -0.15(-0.88%) |
Aug 16, 2016 | 16.32 | 17.10 | 16.10 | 17.01 | 479,701 | +0.58(+3.53%) |
Aug 15, 2016 | 15.85 | 16.77 | 15.85 | 16.43 | 137,534 | +0.64(+4.05%) |
Aug 12, 2016 | 15.52 | 16.14 | 15.45 | 15.79 | 108,134 | +0.26(+1.67%) |
Aug 11, 2016 | 15.21 | 15.73 | 15.21 | 15.53 | 69,631 | +0.48(+3.19%) |
Aug 10, 2016 | 15.01 | 15.56 | 14.87 | 15.05 | 73,826 | +0.00(+0.00%) |
Aug 09, 2016 | 15.40 | 15.59 | 14.66 | 15.05 | 163,111 | -0.29(-1.89%) |
Aug 08, 2016 | 14.86 | 15.53 | 14.86 | 15.34 | 119,597 | +0.53(+3.58%) |
Aug 05, 2016 | 14.62 | 14.92 | 14.30 | 14.81 | 68,525 | +0.31(+2.14%) |
Aug 04, 2016 | 14.60 | 14.74 | 14.46 | 14.50 | 110,525 | -0.18(-1.23%) |
Aug 03, 2016 | 14.51 | 14.84 | 14.44 | 14.68 | 139,220 | +0.15(+1.03%) |
Aug 02, 2016 | 14.43 | 14.72 | 14.36 | 14.53 | 183,101 | +0.12(+0.83%) |
Aug 01, 2016 | 14.43 | 14.60 | 14.18 | 14.41 | 184,697 | +0.20(+1.41%) |
Jul 29, 2016 | 14.33 | 14.87 | 14.03 | 14.21 | 190,937 | -0.16(-1.11%) |
Jul 28, 2016 | 14.40 | 14.71 | 14.25 | 14.37 | 168,254 | -0.07(-0.48%) |
Jul 27, 2016 | 14.73 | 14.95 | 14.31 | 14.44 | 290,259 | -0.21(-1.43%) |
Jul 26, 2016 | 15.04 | 15.39 | 14.62 | 14.65 | 143,117 | -0.40(-2.66%) |
Jul 25, 2016 | 14.84 | 15.41 | 14.77 | 15.05 | 148,706 | +0.35(+2.38%) |
Jul 22, 2016 | 14.75 | 14.90 | 14.62 | 14.70 | 84,574 | -0.05(-0.34%) |
Jul 21, 2016 | 14.81 | 14.94 | 14.49 | 14.75 | 135,708 | -0.05(-0.34%) |
Jul 20, 2016 | 14.83 | 15.09 | 14.59 | 14.80 | 90,011 | +0.00(+0.00%) |
Jul 19, 2016 | 15.33 | 15.40 | 14.79 | 14.80 | 143,283 | -0.61(-3.96%) |
Jul 18, 2016 | 15.39 | 15.70 | 15.16 | 15.41 | 248,226 | +0.02(+0.13%) |
Jul 15, 2016 | 16.29 | 16.29 | 15.39 | 15.39 | 179,156 | -0.77(-4.76%) |
Jul 14, 2016 | 17.13 | 17.37 | 16.10 | 16.16 | 148,172 | -0.84(-4.94%) |
Jul 13, 2016 | 17.25 | 17.39 | 16.86 | 17.00 | 72,368 | -0.22(-1.28%) |
Jul 12, 2016 | 16.82 | 17.44 | 16.77 | 17.22 | 141,103 | +0.52(+3.11%) |
Jul 11, 2016 | 16.73 | 16.86 | 16.68 | 16.70 | 88,876 | +0.00(+0.00%) |
Jul 08, 2016 | 16.31 | 16.85 | 16.17 | 16.70 | 103,595 | +0.53(+3.28%) |
Jul 07, 2016 | 16.05 | 16.45 | 16.02 | 16.17 | 84,543 | -0.16(-0.98%) |
Jul 05, 2016 | 16.84 | 16.91 | 16.21 | 16.33 | 258,513 | -0.43(-2.57%) |
Jul 01, 2016 | 16.49 | 16.76 | 16.76 | 16.76 | 118,000 | +0.34(+2.07%) |
Jun 30, 2016 | 16.58 | 17.09 | 16.33 | 16.42 | 162,959 | -0.19(-1.14%) |
Jun 29, 2016 | 15.83 | 17.23 | 15.77 | 16.61 | 283,859 | +0.89(+5.66%) |
Jun 28, 2016 | 15.72 | 16.19 | 15.64 | 15.72 | 146,626 | +0.08(+0.51%) |
Jun 27, 2016 | 15.78 | 15.80 | 15.44 | 15.64 | 277,214 | -0.26(-1.64%) |
Jun 24, 2016 | 16.25 | 16.28 | 15.81 | 15.90 | 338,695 | -0.92(-5.47%) |
Jun 23, 2016 | 16.91 | 17.26 | 16.57 | 16.82 | 131,095 | +0.06(+0.36%) |
Jun 22, 2016 | 16.65 | 17.24 | 16.59 | 16.76 | 99,000 | +0.18(+1.09%) |
Jun 21, 2016 | 16.98 | 17.34 | 16.43 | 16.58 | 139,966 | -0.15(-0.90%) |
Jun 20, 2016 | 16.79 | 17.40 | 16.70 | 16.73 | 229,754 | +0.34(+2.07%) |
Jun 17, 2016 | 15.95 | 16.62 | 15.94 | 16.39 | 546,749 | +0.49(+3.08%) |
Jun 16, 2016 | 16.54 | 16.78 | 15.80 | 15.90 | 238,091 | -0.57(-3.46%) |
Jun 15, 2016 | 15.89 | 16.60 | 15.72 | 16.47 | 246,158 | +0.57(+3.58%) |
Jun 14, 2016 | 15.82 | 15.96 | 15.67 | 15.90 | 278,363 | +0.19(+1.21%) |
Jun 13, 2016 | 15.64 | 15.74 | 15.55 | 15.71 | 310,901 | +0.00(+0.00%) |
Jun 10, 2016 | 15.80 | 15.82 | 15.52 | 15.71 | 330,268 | -0.25(-1.57%) |
Jun 09, 2016 | 16.17 | 16.17 | 15.90 | 15.96 | 461,979 | -0.23(-1.42%) |
Jun 08, 2016 | 16.10 | 16.42 | 16.10 | 16.19 | 288,803 | +0.09(+0.56%) |
Jun 07, 2016 | 16.46 | 16.67 | 15.75 | 16.10 | 365,724 | -0.30(-1.83%) |
Jun 06, 2016 | 16.31 | 16.61 | 16.29 | 16.40 | 306,263 | +0.00(+0.00%) |
Jun 03, 2016 | 16.48 | 17.17 | 16.24 | 16.40 | 757,822 | -0.17(-1.03%) |
Jun 02, 2016 | 15.71 | 16.72 | 15.71 | 16.57 | 740,764 | +0.76(+4.81%) |