Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.95 | 17.14 | 16.80 | 16.99 | 5,999 | -0.06(-0.35%) |
Aug 30, 2016 | 17.35 | 17.35 | 17.05 | 17.05 | 3,349 | -0.30(-1.73%) |
Aug 29, 2016 | 17.00 | 17.45 | 16.87 | 17.35 | 8,225 | +0.46(+2.72%) |
Aug 26, 2016 | 17.04 | 17.16 | 16.86 | 16.89 | 5,775 | -0.32(-1.86%) |
Aug 25, 2016 | 16.96 | 17.24 | 16.96 | 17.21 | 11,399 | +0.20(+1.18%) |
Aug 24, 2016 | 17.10 | 17.17 | 17.01 | 17.01 | 5,236 | -0.02(-0.12%) |
Aug 23, 2016 | 17.15 | 17.41 | 16.94 | 17.03 | 7,032 | +0.02(+0.12%) |
Aug 22, 2016 | 16.85 | 17.04 | 16.67 | 17.01 | 13,292 | +0.16(+0.95%) |
Aug 19, 2016 | 17.18 | 17.18 | 16.85 | 16.85 | 10,577 | -0.30(-1.75%) |
Aug 18, 2016 | 17.27 | 17.55 | 17.14 | 17.15 | 5,937 | -0.37(-2.11%) |
Aug 17, 2016 | 17.21 | 17.67 | 17.21 | 17.52 | 5,203 | +0.37(+2.16%) |
Aug 16, 2016 | 17.42 | 17.42 | 17.02 | 17.15 | 7,792 | -0.41(-2.33%) |
Aug 15, 2016 | 17.52 | 17.79 | 17.45 | 17.56 | 4,780 | +0.25(+1.44%) |
Aug 12, 2016 | 17.46 | 17.51 | 17.31 | 17.31 | 6,375 | -0.26(-1.48%) |
Aug 11, 2016 | 17.31 | 17.72 | 17.31 | 17.57 | 7,350 | +0.21(+1.21%) |
Aug 10, 2016 | 17.71 | 17.93 | 17.31 | 17.36 | 23,145 | -0.62(-3.48%) |
Aug 09, 2016 | 17.80 | 18.05 | 17.80 | 17.98 | 10,999 | +0.04(+0.25%) |
Aug 08, 2016 | 17.38 | 18.06 | 17.38 | 17.94 | 9,778 | +0.70(+4.06%) |
Aug 05, 2016 | 16.96 | 17.41 | 16.74 | 17.24 | 9,504 | +0.64(+3.86%) |
Aug 04, 2016 | 16.11 | 16.66 | 16.11 | 16.60 | 9,433 | +0.52(+3.23%) |
Aug 03, 2016 | 15.97 | 16.08 | 15.89 | 16.08 | 15,236 | +0.19(+1.20%) |
Aug 02, 2016 | 15.99 | 16.16 | 15.51 | 15.89 | 29,542 | +0.10(+0.63%) |
Aug 01, 2016 | 16.60 | 16.60 | 15.73 | 15.79 | 21,341 | -0.61(-3.72%) |
Jul 29, 2016 | 16.68 | 16.91 | 16.29 | 16.40 | 94,837 | -0.48(-2.84%) |
Jul 28, 2016 | 17.02 | 17.02 | 16.80 | 16.88 | 6,631 | -0.37(-2.14%) |
Jul 27, 2016 | 17.73 | 17.87 | 17.09 | 17.25 | 9,774 | -0.41(-2.32%) |
Jul 26, 2016 | 18.63 | 18.63 | 17.55 | 17.66 | 42,647 | -1.05(-5.61%) |
Jul 25, 2016 | 19.83 | 19.83 | 18.70 | 18.71 | 9,729 | -0.97(-4.93%) |
Jul 22, 2016 | 19.82 | 20.06 | 19.53 | 19.68 | 13,450 | -0.34(-1.70%) |
Jul 21, 2016 | 20.65 | 20.65 | 19.59 | 20.02 | 7,571 | -0.47(-2.29%) |
Jul 20, 2016 | 20.65 | 20.65 | 20.40 | 20.49 | 7,960 | -0.08(-0.39%) |
Jul 19, 2016 | 20.94 | 20.94 | 19.27 | 20.57 | 8,167 | -0.43(-2.05%) |
Jul 18, 2016 | 20.93 | 21.20 | 20.93 | 21.00 | 5,439 | -0.11(-0.52%) |
Jul 15, 2016 | 20.70 | 21.61 | 20.12 | 21.11 | 13,542 | +0.34(+1.64%) |
Jul 14, 2016 | 20.59 | 20.85 | 20.17 | 20.77 | 10,785 | +0.27(+1.32%) |
Jul 13, 2016 | 20.30 | 20.98 | 20.15 | 20.50 | 18,130 | -0.11(-0.53%) |
Jul 12, 2016 | 20.25 | 20.67 | 20.09 | 20.61 | 12,099 | +0.37(+1.83%) |
Jul 11, 2016 | 20.06 | 20.75 | 19.79 | 20.24 | 17,101 | +0.16(+0.80%) |
Jul 08, 2016 | 19.35 | 20.12 | 19.34 | 20.08 | 20,699 | +0.74(+3.83%) |
Jul 07, 2016 | 19.30 | 19.75 | 19.30 | 19.34 | 8,552 | -0.10(-0.51%) |
Jul 05, 2016 | 19.40 | 19.64 | 19.25 | 19.44 | 11,172 | -0.24(-1.22%) |
Jul 01, 2016 | 19.79 | 19.68 | 19.68 | 19.68 | 14,000 | -0.18(-0.91%) |
Jun 30, 2016 | 19.79 | 19.99 | 19.46 | 19.86 | 10,087 | +0.22(+1.12%) |
Jun 29, 2016 | 19.64 | 20.00 | 19.52 | 19.64 | 4,530 | +0.14(+0.72%) |
Jun 28, 2016 | 19.41 | 19.66 | 19.28 | 19.50 | 7,785 | +0.27(+1.40%) |
Jun 27, 2016 | 20.20 | 20.20 | 19.17 | 19.23 | 12,638 | -0.99(-4.90%) |
Jun 24, 2016 | 21.49 | 21.49 | 20.13 | 20.22 | 61,530 | -1.53(-7.03%) |
Jun 23, 2016 | 21.54 | 21.75 | 21.42 | 21.75 | 7,029 | +0.59(+2.79%) |
Jun 22, 2016 | 21.44 | 21.78 | 21.11 | 21.16 | 11,297 | -0.04(-0.19%) |
Jun 21, 2016 | 21.11 | 21.48 | 21.06 | 21.20 | 13,484 | +0.09(+0.43%) |
Jun 20, 2016 | 20.65 | 21.64 | 20.65 | 21.11 | 10,351 | +0.50(+2.43%) |
Jun 17, 2016 | 19.73 | 20.84 | 19.52 | 20.61 | 30,288 | +0.96(+4.89%) |
Jun 16, 2016 | 19.20 | 19.83 | 19.02 | 19.65 | 13,634 | -0.23(-1.16%) |
Jun 15, 2016 | 19.75 | 20.07 | 19.62 | 19.88 | 5,176 | -0.13(-0.65%) |
Jun 14, 2016 | 19.84 | 20.05 | 19.72 | 20.01 | 3,935 | -0.32(-1.57%) |
Jun 13, 2016 | 21.08 | 21.09 | 20.32 | 20.33 | 7,785 | -0.80(-3.79%) |
Jun 10, 2016 | 21.06 | 21.41 | 21.06 | 21.13 | 10,535 | +0.02(+0.09%) |
Jun 09, 2016 | 21.06 | 21.41 | 21.06 | 21.11 | 12,009 | -0.05(-0.24%) |
Jun 08, 2016 | 20.41 | 21.19 | 20.41 | 21.16 | 13,811 | +0.47(+2.27%) |
Jun 07, 2016 | 20.15 | 20.92 | 19.90 | 20.69 | 14,928 | +0.58(+2.88%) |
Jun 06, 2016 | 19.75 | 20.41 | 19.40 | 20.11 | 26,214 | +0.45(+2.29%) |
Jun 03, 2016 | 19.54 | 19.95 | 19.01 | 19.66 | 21,015 | -0.05(-0.25%) |
Jun 02, 2016 | 19.79 | 20.42 | 19.44 | 19.71 | 21,761 | -0.13(-0.66%) |