Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.80 | 16.85 | 16.80 | 16.84 | 23,657 | +0.04(+0.24%) |
Aug 30, 2016 | 16.81 | 16.84 | 16.79 | 16.80 | 21,897 | -0.07(-0.40%) |
Aug 29, 2016 | 16.84 | 16.86 | 16.81 | 16.86 | 10,721 | +0.03(+0.16%) |
Aug 26, 2016 | 16.91 | 16.94 | 16.80 | 16.84 | 38,926 | -0.05(-0.32%) |
Aug 25, 2016 | 16.89 | 16.91 | 16.84 | 16.89 | 33,435 | +0.01(+0.08%) |
Aug 24, 2016 | 16.87 | 16.88 | 16.82 | 16.88 | 25,763 | -0.03(-0.16%) |
Aug 23, 2016 | 16.91 | 16.91 | 16.85 | 16.91 | 17,199 | +0.08(+0.45%) |
Aug 22, 2016 | 16.83 | 16.88 | 16.82 | 16.83 | 56,151 | -0.04(-0.24%) |
Aug 19, 2016 | 16.86 | 16.89 | 16.82 | 16.87 | 31,295 | +0.01(+0.08%) |
Aug 18, 2016 | 16.85 | 16.89 | 16.82 | 16.86 | 21,781 | +0.02(+0.11%) |
Aug 17, 2016 | 16.78 | 16.84 | 16.75 | 16.84 | 48,275 | +0.06(+0.38%) |
Aug 16, 2016 | 16.79 | 16.80 | 16.75 | 16.78 | 29,490 | +0.05(+0.28%) |
Aug 15, 2016 | 16.75 | 16.77 | 16.70 | 16.73 | 22,543 | -0.01(-0.08%) |
Aug 12, 2016 | 16.75 | 16.75 | 16.69 | 16.74 | 29,056 | +0.04(+0.26%) |
Aug 11, 2016 | 16.72 | 16.73 | 16.67 | 16.70 | 25,360 | +0.02(+0.12%) |
Aug 10, 2016 | 16.71 | 16.73 | 16.67 | 16.68 | 20,529 | -0.01(-0.05%) |
Aug 09, 2016 | 16.65 | 16.69 | 16.64 | 16.69 | 30,023 | +0.06(+0.37%) |
Aug 08, 2016 | 16.58 | 16.62 | 16.57 | 16.62 | 17,090 | +0.05(+0.29%) |
Aug 05, 2016 | 16.58 | 16.60 | 16.53 | 16.58 | 21,190 | -0.01(-0.08%) |
Aug 04, 2016 | 16.58 | 16.59 | 16.56 | 16.59 | 11,399 | +0.01(+0.08%) |
Aug 03, 2016 | 16.55 | 16.58 | 16.50 | 16.58 | 25,228 | +0.05(+0.33%) |
Aug 02, 2016 | 16.58 | 16.60 | 16.52 | 16.52 | 42,776 | -0.04(-0.22%) |
Aug 01, 2016 | 16.58 | 16.59 | 16.52 | 16.56 | 44,928 | -0.03(-0.18%) |
Jul 29, 2016 | 16.57 | 16.60 | 16.54 | 16.59 | 36,438 | +0.10(+0.62%) |
Jul 28, 2016 | 16.49 | 16.53 | 16.45 | 16.49 | 33,509 | +0.06(+0.37%) |
Jul 27, 2016 | 16.41 | 16.51 | 16.38 | 16.42 | 22,193 | -0.04(-0.25%) |
Jul 26, 2016 | 16.44 | 16.48 | 16.39 | 16.47 | 20,781 | +0.07(+0.46%) |
Jul 25, 2016 | 16.50 | 16.50 | 16.39 | 16.39 | 118,614 | -0.10(-0.63%) |
Jul 22, 2016 | 16.46 | 16.51 | 16.46 | 16.49 | 22,908 | -0.01(-0.03%) |
Jul 21, 2016 | 16.49 | 16.50 | 16.46 | 16.50 | 28,155 | +0.01(+0.08%) |
Jul 20, 2016 | 16.48 | 16.50 | 16.42 | 16.49 | 20,158 | +0.03(+0.21%) |
Jul 19, 2016 | 16.40 | 16.46 | 16.40 | 16.45 | 23,316 | -0.05(-0.33%) |
Jul 18, 2016 | 16.49 | 16.54 | 16.42 | 16.51 | 19,295 | +0.01(+0.04%) |
Jul 15, 2016 | 16.46 | 16.51 | 16.46 | 16.50 | 103,472 | +0.03(+0.16%) |
Jul 14, 2016 | 16.53 | 16.53 | 16.47 | 16.47 | 16,293 | +0.01(+0.09%) |
Jul 13, 2016 | 16.44 | 16.49 | 16.42 | 16.46 | 116,485 | +0.02(+0.15%) |
Jul 12, 2016 | 16.36 | 16.47 | 16.36 | 16.43 | 184,905 | +0.11(+0.64%) |
Jul 11, 2016 | 16.29 | 16.34 | 16.28 | 16.33 | 53,411 | +0.05(+0.29%) |
Jul 08, 2016 | 16.24 | 16.30 | 16.17 | 16.28 | 185,731 | +0.12(+0.72%) |
Jul 07, 2016 | 16.22 | 16.25 | 16.15 | 16.17 | 66,960 | -0.07(-0.46%) |
Jul 06, 2016 | 16.17 | 16.26 | 16.11 | 16.24 | 50,492 | +0.03(+0.17%) |
Jul 05, 2016 | 16.22 | 16.27 | 16.14 | 16.21 | 107,425 | -0.07(-0.46%) |
Jul 01, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 78,209 | +0.08(+0.48%) |
Jun 30, 2016 | 16.13 | 16.22 | 16.13 | 16.21 | 23,815 | +0.04(+0.25%) |
Jun 29, 2016 | 16.16 | 16.18 | 16.13 | 16.17 | 19,733 | +0.17(+1.06%) |
Jun 28, 2016 | 16.03 | 16.04 | 15.95 | 16.00 | 50,169 | +0.12(+0.73%) |
Jun 27, 2016 | 15.99 | 15.99 | 15.88 | 15.88 | 57,246 | -0.14(-0.88%) |
Jun 24, 2016 | 15.95 | 16.12 | 15.93 | 16.03 | 42,422 | -0.49(-2.97%) |
Jun 23, 2016 | 16.50 | 16.52 | 16.46 | 16.52 | 29,074 | +0.15(+0.91%) |
Jun 22, 2016 | 16.39 | 16.40 | 16.31 | 16.37 | 18,208 | -0.01(-0.04%) |
Jun 21, 2016 | 16.37 | 16.37 | 16.28 | 16.37 | 60,496 | +0.02(+0.12%) |
Jun 20, 2016 | 16.35 | 16.40 | 16.33 | 16.35 | 57,420 | +0.15(+0.92%) |
Jun 17, 2016 | 16.24 | 16.26 | 16.17 | 16.20 | 21,768 | +0.03(+0.21%) |
Jun 16, 2016 | 16.13 | 16.20 | 16.06 | 16.17 | 25,627 | -0.03(-0.17%) |
Jun 15, 2016 | 16.17 | 16.24 | 16.16 | 16.20 | 45,549 | +0.04(+0.25%) |
Jun 14, 2016 | 16.18 | 16.18 | 16.14 | 16.16 | 38,199 | -0.12(-0.75%) |
Jun 13, 2016 | 16.26 | 16.31 | 16.24 | 16.28 | 16,215 | -0.05(-0.29%) |
Jun 10, 2016 | 16.35 | 16.37 | 16.29 | 16.33 | 31,594 | -0.06(-0.37%) |
Jun 09, 2016 | 16.41 | 16.42 | 16.36 | 16.39 | 23,336 | -0.04(-0.25%) |
Jun 08, 2016 | 16.39 | 16.43 | 16.38 | 16.43 | 22,423 | +0.04(+0.25%) |
Jun 07, 2016 | 16.37 | 16.40 | 16.35 | 16.39 | 21,444 | +0.05(+0.29%) |
Jun 06, 2016 | 16.27 | 16.35 | 16.26 | 16.34 | 37,837 | +0.11(+0.67%) |
Jun 03, 2016 | 16.22 | 16.23 | 16.19 | 16.23 | 60,350 | +0.09(+0.55%) |
Jun 02, 2016 | 16.12 | 16.16 | 16.05 | 16.14 | 40,674 | +0.07(+0.46%) |