Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.80 | 17.97 | 17.49 | 17.80 | 92,550 | +0.01(+0.06%) |
Aug 30, 2016 | 17.50 | 17.93 | 17.38 | 17.79 | 73,722 | +0.39(+2.23%) |
Aug 29, 2016 | 17.29 | 17.72 | 17.08 | 17.41 | 44,175 | +0.07(+0.40%) |
Aug 26, 2016 | 17.39 | 17.83 | 17.19 | 17.34 | 111,069 | -0.09(-0.51%) |
Aug 25, 2016 | 17.22 | 17.55 | 17.22 | 17.43 | 69,692 | +0.11(+0.63%) |
Aug 24, 2016 | 17.60 | 17.84 | 17.25 | 17.32 | 58,538 | -0.42(-2.36%) |
Aug 23, 2016 | 18.02 | 18.14 | 17.58 | 17.73 | 89,822 | -0.25(-1.38%) |
Aug 22, 2016 | 17.43 | 18.09 | 17.09 | 17.98 | 66,537 | +0.71(+4.09%) |
Aug 19, 2016 | 17.48 | 17.48 | 16.81 | 17.28 | 46,303 | -0.08(-0.46%) |
Aug 18, 2016 | 17.61 | 17.61 | 17.20 | 17.36 | 43,511 | -0.12(-0.68%) |
Aug 17, 2016 | 17.70 | 17.73 | 17.22 | 17.48 | 112,780 | -0.24(-1.35%) |
Aug 16, 2016 | 17.58 | 17.81 | 17.24 | 17.72 | 72,895 | +0.14(+0.79%) |
Aug 15, 2016 | 17.31 | 17.58 | 16.71 | 17.58 | 124,029 | +0.18(+1.03%) |
Aug 12, 2016 | 17.52 | 17.59 | 17.38 | 17.40 | 114,778 | -0.05(-0.29%) |
Aug 11, 2016 | 17.44 | 17.55 | 17.33 | 17.45 | 50,028 | +0.02(+0.11%) |
Aug 10, 2016 | 17.70 | 17.70 | 17.14 | 17.43 | 138,806 | -0.17(-0.96%) |
Aug 09, 2016 | 17.32 | 17.75 | 17.20 | 17.60 | 133,386 | +0.31(+1.79%) |
Aug 08, 2016 | 16.57 | 17.67 | 16.57 | 17.29 | 156,833 | +0.73(+4.39%) |
Aug 05, 2016 | 16.51 | 16.79 | 16.47 | 16.56 | 110,838 | +0.22(+1.34%) |
Aug 04, 2016 | 16.24 | 16.73 | 16.06 | 16.34 | 221,072 | +0.26(+1.61%) |
Aug 03, 2016 | 15.40 | 16.14 | 15.40 | 16.08 | 139,802 | +0.63(+4.06%) |
Aug 02, 2016 | 16.09 | 17.09 | 15.21 | 15.45 | 716,727 | +0.22(+1.44%) |
Aug 01, 2016 | 15.71 | 15.73 | 14.11 | 15.24 | 196,984 | -0.43(-2.73%) |
Jul 29, 2016 | 15.73 | 15.85 | 15.55 | 15.66 | 154,236 | -0.09(-0.57%) |
Jul 28, 2016 | 16.17 | 16.17 | 15.15 | 15.75 | 201,216 | -0.38(-2.35%) |
Jul 27, 2016 | 16.18 | 16.44 | 15.96 | 16.13 | 71,901 | -0.02(-0.12%) |
Jul 26, 2016 | 16.43 | 16.47 | 16.08 | 16.15 | 59,977 | -0.32(-1.93%) |
Jul 25, 2016 | 16.48 | 16.78 | 16.43 | 16.47 | 37,819 | -0.16(-0.96%) |
Jul 22, 2016 | 16.61 | 16.72 | 16.42 | 16.63 | 41,884 | +0.11(+0.66%) |
Jul 21, 2016 | 16.68 | 16.70 | 16.33 | 16.52 | 30,119 | +0.00(+0.00%) |
Jul 20, 2016 | 17.04 | 17.06 | 16.27 | 16.52 | 89,700 | -0.36(-2.12%) |
Jul 19, 2016 | 17.12 | 17.12 | 16.83 | 16.88 | 55,603 | -0.06(-0.35%) |
Jul 18, 2016 | 16.63 | 17.03 | 16.63 | 16.94 | 54,495 | +0.22(+1.31%) |
Jul 15, 2016 | 16.50 | 16.72 | 16.44 | 16.72 | 40,630 | +0.24(+1.45%) |
Jul 14, 2016 | 16.42 | 16.73 | 16.06 | 16.48 | 162,883 | +0.17(+1.04%) |
Jul 13, 2016 | 16.93 | 17.03 | 16.18 | 16.31 | 200,582 | -0.55(-3.25%) |
Jul 12, 2016 | 16.79 | 17.15 | 16.19 | 16.86 | 416,737 | +0.25(+1.50%) |
Jul 11, 2016 | 16.03 | 16.70 | 15.82 | 16.61 | 472,293 | +0.68(+4.25%) |
Jul 08, 2016 | 15.93 | 16.06 | 15.93 | 15.93 | 325,883 | +0.00(+0.00%) |
Jul 07, 2016 | 16.06 | 16.12 | 15.53 | 15.93 | 580,812 | +0.02(+0.13%) |
Jul 06, 2016 | 16.32 | 16.57 | 15.91 | 15.91 | 263,857 | -0.41(-2.50%) |
Jul 05, 2016 | 16.87 | 16.87 | 16.07 | 16.32 | 325,468 | -0.46(-2.73%) |
Jul 01, 2016 | 16.02 | 16.78 | 16.78 | 16.78 | 77,426 | +0.85(+5.31%) |
Jun 30, 2016 | 16.02 | 16.12 | 15.87 | 15.93 | 126,736 | -0.05(-0.31%) |
Jun 29, 2016 | 16.03 | 16.08 | 15.78 | 15.98 | 108,888 | +0.01(+0.06%) |
Jun 28, 2016 | 15.93 | 16.13 | 15.71 | 15.97 | 257,071 | +0.21(+1.33%) |
Jun 27, 2016 | 15.93 | 16.30 | 15.36 | 15.76 | 343,826 | -0.24(-1.49%) |
Jun 24, 2016 | 16.33 | 16.36 | 15.96 | 16.00 | 381,491 | -0.68(-4.06%) |
Jun 23, 2016 | 16.38 | 16.78 | 16.38 | 16.68 | 286,952 | +0.35(+2.13%) |
Jun 22, 2016 | 16.10 | 16.37 | 16.00 | 16.33 | 192,024 | +0.24(+1.49%) |
Jun 21, 2016 | 16.38 | 16.38 | 15.99 | 16.09 | 135,048 | -0.36(-2.18%) |
Jun 20, 2016 | 16.01 | 16.78 | 15.99 | 16.45 | 528,518 | +0.52(+3.25%) |
Jun 17, 2016 | 16.03 | 16.18 | 15.92 | 15.93 | 168,451 | -0.10(-0.62%) |
Jun 16, 2016 | 16.11 | 16.11 | 15.49 | 16.03 | 205,905 | -0.03(-0.19%) |
Jun 15, 2016 | 16.12 | 16.32 | 16.04 | 16.06 | 202,421 | +0.06(+0.37%) |
Jun 14, 2016 | 16.04 | 16.28 | 15.73 | 16.00 | 297,117 | -0.18(-1.11%) |
Jun 13, 2016 | 15.93 | 16.41 | 15.81 | 16.18 | 701,621 | +0.25(+1.56%) |