Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.57 | 16.73 | 16.34 | 16.63 | 16,547 | +0.19(+1.14%) |
Aug 30, 2016 | 16.47 | 16.50 | 16.44 | 16.44 | 6,134 | -0.16(-0.95%) |
Aug 29, 2016 | 16.38 | 16.60 | 16.38 | 16.60 | 4,891 | +0.20(+1.20%) |
Aug 26, 2016 | 16.63 | 16.71 | 16.28 | 16.40 | 12,266 | -0.23(-1.37%) |
Aug 25, 2016 | 16.50 | 16.64 | 16.44 | 16.63 | 9,754 | -0.03(-0.16%) |
Aug 24, 2016 | 16.61 | 16.74 | 16.50 | 16.65 | 21,362 | +0.11(+0.64%) |
Aug 23, 2016 | 16.65 | 16.65 | 16.53 | 16.55 | 12,482 | -0.03(-0.18%) |
Aug 22, 2016 | 16.54 | 16.61 | 16.50 | 16.58 | 3,861 | +0.00(+0.00%) |
Aug 19, 2016 | 16.49 | 16.58 | 16.46 | 16.58 | 7,936 | +0.07(+0.42%) |
Aug 18, 2016 | 16.58 | 16.60 | 16.44 | 16.51 | 30,941 | -0.03(-0.18%) |
Aug 17, 2016 | 16.50 | 16.65 | 16.45 | 16.54 | 13,790 | -0.11(-0.66%) |
Aug 16, 2016 | 16.79 | 16.84 | 16.65 | 16.65 | 29,563 | -0.06(-0.35%) |
Aug 15, 2016 | 16.84 | 16.85 | 16.71 | 16.71 | 7,082 | +0.05(+0.30%) |
Aug 12, 2016 | 16.84 | 16.86 | 16.59 | 16.66 | 34,410 | -0.24(-1.40%) |
Aug 11, 2016 | 16.94 | 16.99 | 16.89 | 16.89 | 10,275 | -0.12(-0.70%) |
Aug 10, 2016 | 17.04 | 17.04 | 16.87 | 17.01 | 12,235 | +0.07(+0.39%) |
Aug 09, 2016 | 16.75 | 16.98 | 16.75 | 16.94 | 10,636 | +0.17(+1.01%) |
Aug 08, 2016 | 16.73 | 16.78 | 16.51 | 16.77 | 68,661 | +0.03(+0.18%) |
Aug 05, 2016 | 16.64 | 16.74 | 16.62 | 16.74 | 16,978 | +0.20(+1.19%) |
Aug 04, 2016 | 16.32 | 16.55 | 16.32 | 16.55 | 9,466 | +0.28(+1.73%) |
Aug 03, 2016 | 16.09 | 16.33 | 16.09 | 16.27 | 19,118 | +0.03(+0.22%) |
Aug 02, 2016 | 16.30 | 16.30 | 16.21 | 16.23 | 8,380 | +0.04(+0.23%) |
Aug 01, 2016 | 16.17 | 16.25 | 16.16 | 16.19 | 26,291 | -0.15(-0.89%) |
Jul 29, 2016 | 16.21 | 16.37 | 16.21 | 16.34 | 14,772 | +0.28(+1.77%) |
Jul 28, 2016 | 16.19 | 16.19 | 16.05 | 16.05 | 2,611 | -0.11(-0.66%) |
Jul 27, 2016 | 16.14 | 16.16 | 16.07 | 16.16 | 4,025 | +0.04(+0.24%) |
Jul 26, 2016 | 16.05 | 16.16 | 16.05 | 16.12 | 9,136 | +0.09(+0.56%) |
Jul 25, 2016 | 16.04 | 16.07 | 16.03 | 16.03 | 1,162 | -0.15(-0.92%) |
Jul 22, 2016 | 16.04 | 16.21 | 16.01 | 16.18 | 4,238 | +0.02(+0.13%) |
Jul 21, 2016 | 16.17 | 16.18 | 16.16 | 16.16 | 2,445 | -0.10(-0.61%) |
Jul 20, 2016 | 15.99 | 16.26 | 15.99 | 16.26 | 5,489 | +0.09(+0.55%) |
Jul 19, 2016 | 16.05 | 16.24 | 16.03 | 16.17 | 63,263 | -0.07(-0.43%) |
Jul 18, 2016 | 16.17 | 16.24 | 16.16 | 16.24 | 9,710 | -0.12(-0.72%) |
Jul 15, 2016 | 16.05 | 16.36 | 16.05 | 16.36 | 29,419 | +0.20(+1.24%) |
Jul 14, 2016 | 16.30 | 16.39 | 16.16 | 16.16 | 14,080 | +0.05(+0.29%) |
Jul 13, 2016 | 16.02 | 16.11 | 15.94 | 16.11 | 51,892 | +0.15(+0.93%) |
Jul 12, 2016 | 16.10 | 16.10 | 15.96 | 15.96 | 3,943 | +0.04(+0.25%) |
Jul 11, 2016 | 15.99 | 15.99 | 15.91 | 15.92 | 18,705 | -0.04(-0.25%) |
Jul 08, 2016 | 15.94 | 15.99 | 15.61 | 15.96 | 40,940 | +0.36(+2.28%) |
Jul 07, 2016 | 15.74 | 15.81 | 15.61 | 15.61 | 21,420 | -0.13(-0.84%) |
Jul 06, 2016 | 15.84 | 15.86 | 15.74 | 15.74 | 22,444 | -0.19(-1.22%) |
Jul 05, 2016 | 15.95 | 16.18 | 15.91 | 15.93 | 66,917 | -0.26(-1.63%) |
Jul 01, 2016 | 16.35 | 16.20 | 16.20 | 16.20 | 12,146 | -0.24(-1.46%) |
Jun 30, 2016 | 16.26 | 16.44 | 16.26 | 16.44 | 12,217 | +0.26(+1.59%) |
Jun 29, 2016 | 16.11 | 16.29 | 16.06 | 16.18 | 9,957 | +0.26(+1.61%) |
Jun 28, 2016 | 15.58 | 15.92 | 15.58 | 15.92 | 8,534 | +0.44(+2.87%) |
Jun 27, 2016 | 15.46 | 15.51 | 15.39 | 15.48 | 73,758 | +0.06(+0.36%) |
Jun 24, 2016 | 15.35 | 15.55 | 15.33 | 15.42 | 2,979 | -0.27(-1.74%) |
Jun 23, 2016 | 15.62 | 15.70 | 15.60 | 15.70 | 9,678 | +0.20(+1.32%) |
Jun 22, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 2,134 | +0.07(+0.47%) |
Jun 21, 2016 | 15.53 | 15.53 | 15.39 | 15.42 | 6,246 | +0.04(+0.26%) |
Jun 20, 2016 | 15.31 | 15.49 | 15.31 | 15.38 | 57,014 | +0.07(+0.47%) |
Jun 17, 2016 | 15.28 | 15.35 | 15.26 | 15.31 | 2,841 | +0.25(+1.64%) |
Jun 16, 2016 | 14.87 | 15.10 | 14.87 | 15.06 | 4,448 | -0.08(-0.50%) |
Jun 15, 2016 | 15.07 | 15.14 | 14.58 | 15.14 | 3,525 | +0.16(+1.08%) |
Jun 14, 2016 | 15.02 | 15.02 | 14.97 | 14.98 | 2,714 | -0.04(-0.26%) |
Jun 13, 2016 | 15.14 | 15.14 | 15.02 | 15.02 | 6,182 | -0.25(-1.62%) |
Jun 10, 2016 | 15.30 | 15.30 | 15.26 | 15.26 | 323 | -0.12(-0.77%) |
Jun 09, 2016 | 15.49 | 15.56 | 15.37 | 15.38 | 45,203 | -0.16(-1.02%) |
Jun 08, 2016 | 15.40 | 15.54 | 15.31 | 15.54 | 27,883 | +0.40(+2.68%) |
Jun 07, 2016 | 15.05 | 15.13 | 15.05 | 15.13 | 9,459 | +0.23(+1.52%) |
Jun 06, 2016 | 14.91 | 14.96 | 14.82 | 14.91 | 5,973 | +0.10(+0.67%) |
Jun 03, 2016 | 14.79 | 14.82 | 14.70 | 14.81 | 7,935 | +0.24(+1.63%) |
Jun 02, 2016 | 14.37 | 14.57 | 14.37 | 14.57 | 3,138 | +0.05(+0.34%) |