Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.97 | 18.21 | 17.75 | 18.12 | 211,268 | +0.18(+1.03%) |
Aug 30, 2016 | 17.78 | 18.18 | 17.74 | 17.93 | 238,751 | +0.13(+0.72%) |
Aug 29, 2016 | 17.84 | 18.11 | 17.76 | 17.81 | 168,840 | -0.06(-0.36%) |
Aug 26, 2016 | 17.83 | 18.12 | 17.68 | 17.87 | 253,968 | +0.00(+0.00%) |
Aug 25, 2016 | 17.80 | 18.21 | 17.56 | 17.87 | 233,621 | +0.02(+0.09%) |
Aug 24, 2016 | 18.23 | 18.35 | 17.84 | 17.85 | 380,262 | -0.38(-2.07%) |
Aug 23, 2016 | 18.34 | 18.67 | 18.18 | 18.23 | 778,094 | -0.13(-0.70%) |
Aug 22, 2016 | 18.27 | 18.39 | 18.09 | 18.36 | 694,859 | +0.02(+0.13%) |
Aug 19, 2016 | 18.34 | 18.34 | 17.90 | 18.34 | 577,334 | -0.09(-0.48%) |
Aug 18, 2016 | 18.34 | 18.59 | 17.93 | 18.42 | 467,415 | +0.02(+0.13%) |
Aug 17, 2016 | 18.54 | 18.58 | 17.96 | 18.40 | 636,939 | -0.13(-0.69%) |
Aug 16, 2016 | 17.26 | 18.84 | 16.74 | 18.53 | 1,108,592 | +0.92(+5.20%) |
Aug 15, 2016 | 17.71 | 17.92 | 17.50 | 17.61 | 738,570 | -0.10(-0.54%) |
Aug 12, 2016 | 17.95 | 18.09 | 17.60 | 17.71 | 700,418 | -0.25(-1.39%) |
Aug 11, 2016 | 17.75 | 18.46 | 17.68 | 17.96 | 293,722 | +0.18(+1.04%) |
Aug 10, 2016 | 18.17 | 18.42 | 17.48 | 17.77 | 564,153 | -0.42(-2.33%) |
Aug 09, 2016 | 18.37 | 18.74 | 17.93 | 18.20 | 685,478 | -0.15(-0.83%) |
Aug 08, 2016 | 18.17 | 18.41 | 18.06 | 18.35 | 201,531 | +0.14(+0.79%) |
Aug 05, 2016 | 18.17 | 18.95 | 17.91 | 18.21 | 285,371 | +0.10(+0.53%) |
Aug 04, 2016 | 18.60 | 18.71 | 17.93 | 18.11 | 545,839 | -0.46(-2.46%) |
Aug 03, 2016 | 18.37 | 18.69 | 18.18 | 18.57 | 192,267 | +0.18(+1.00%) |
Aug 02, 2016 | 18.14 | 18.79 | 17.93 | 18.38 | 291,181 | +0.26(+1.41%) |
Aug 01, 2016 | 18.49 | 19.10 | 18.06 | 18.13 | 492,552 | -0.29(-1.56%) |
Jul 29, 2016 | 18.31 | 18.57 | 18.14 | 18.41 | 224,403 | +0.09(+0.48%) |
Jul 28, 2016 | 18.44 | 18.75 | 18.27 | 18.33 | 456,730 | -0.19(-1.04%) |
Jul 27, 2016 | 18.16 | 18.53 | 18.05 | 18.52 | 317,044 | +0.36(+1.98%) |
Jul 26, 2016 | 17.65 | 18.21 | 17.65 | 18.16 | 404,028 | +0.46(+2.62%) |
Jul 25, 2016 | 17.69 | 17.77 | 17.59 | 17.69 | 206,237 | +0.02(+0.09%) |
Jul 22, 2016 | 17.64 | 18.02 | 17.62 | 17.68 | 265,167 | +0.03(+0.18%) |
Jul 21, 2016 | 17.93 | 18.05 | 17.34 | 17.65 | 355,664 | -0.34(-1.91%) |
Jul 20, 2016 | 18.04 | 18.18 | 17.61 | 17.99 | 436,966 | -0.02(-0.13%) |
Jul 19, 2016 | 17.98 | 18.21 | 17.89 | 18.01 | 375,204 | -0.02(-0.09%) |
Jul 18, 2016 | 17.96 | 18.12 | 17.85 | 18.03 | 241,003 | +0.10(+0.54%) |
Jul 15, 2016 | 18.00 | 18.02 | 17.44 | 17.93 | 208,113 | +0.06(+0.31%) |
Jul 14, 2016 | 18.14 | 18.18 | 17.66 | 17.88 | 354,962 | -0.06(-0.36%) |
Jul 13, 2016 | 18.01 | 18.21 | 17.90 | 17.94 | 205,246 | -0.07(-0.40%) |
Jul 12, 2016 | 17.92 | 18.20 | 17.92 | 18.01 | 370,298 | +0.19(+1.08%) |
Jul 11, 2016 | 17.95 | 18.16 | 17.73 | 17.82 | 503,739 | +0.00(+0.00%) |
Jul 08, 2016 | 17.87 | 18.01 | 17.70 | 17.82 | 323,812 | +0.09(+0.50%) |
Jul 07, 2016 | 17.69 | 17.96 | 17.50 | 17.73 | 477,221 | +0.31(+1.79%) |
Jul 05, 2016 | 17.60 | 17.60 | 17.17 | 17.42 | 1,328,927 | -0.22(-1.27%) |
Jul 01, 2016 | 17.75 | 17.65 | 17.65 | 17.65 | 750,652 | +0.06(+0.32%) |
Jun 30, 2016 | 16.96 | 17.60 | 16.66 | 17.59 | 1,278,491 | +0.66(+3.88%) |
Jun 29, 2016 | 17.36 | 17.53 | 16.88 | 16.93 | 816,587 | +0.08(+0.47%) |
Jun 28, 2016 | 16.95 | 17.37 | 16.58 | 16.85 | 682,898 | +0.09(+0.52%) |
Jun 27, 2016 | 17.14 | 17.62 | 16.52 | 16.77 | 1,271,835 | -0.34(-2.01%) |
Jun 24, 2016 | 17.26 | 17.73 | 17.09 | 17.11 | 5,154,987 | -0.90(-4.98%) |
Jun 23, 2016 | 18.09 | 18.63 | 17.37 | 18.01 | 1,179,748 | -0.16(-0.88%) |
Jun 22, 2016 | 18.28 | 18.51 | 18.01 | 18.17 | 723,241 | -0.10(-0.57%) |
Jun 21, 2016 | 17.96 | 18.41 | 17.91 | 18.27 | 1,449,530 | +0.30(+1.69%) |
Jun 20, 2016 | 17.71 | 18.01 | 17.48 | 17.97 | 545,341 | +0.32(+1.81%) |
Jun 17, 2016 | 18.00 | 18.01 | 17.54 | 17.65 | 4,064,397 | -0.29(-1.61%) |
Jun 16, 2016 | 17.96 | 18.09 | 17.61 | 17.93 | 916,920 | -0.09(-0.49%) |
Jun 15, 2016 | 17.68 | 18.27 | 17.65 | 18.02 | 829,807 | +0.34(+1.95%) |
Jun 14, 2016 | 17.57 | 17.77 | 17.23 | 17.68 | 687,394 | +0.06(+0.36%) |
Jun 13, 2016 | 17.35 | 17.91 | 17.22 | 17.61 | 925,861 | +0.23(+1.33%) |
Jun 10, 2016 | 17.22 | 17.67 | 16.89 | 17.38 | 685,488 | +0.02(+0.14%) |
Jun 09, 2016 | 16.77 | 17.53 | 16.66 | 17.36 | 902,686 | +0.41(+2.41%) |
Jun 08, 2016 | 16.67 | 17.22 | 16.40 | 16.95 | 850,802 | +0.26(+1.58%) |
Jun 07, 2016 | 16.34 | 17.17 | 16.00 | 16.68 | 984,742 | +0.28(+1.71%) |
Jun 06, 2016 | 16.53 | 16.89 | 16.27 | 16.40 | 1,200,684 | +0.03(+0.20%) |
Jun 03, 2016 | 16.31 | 16.62 | 15.95 | 16.37 | 310,512 | -0.02(-0.15%) |
Jun 02, 2016 | 16.04 | 16.60 | 15.67 | 16.40 | 1,299,546 | +0.26(+1.64%) |