Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.96 | 16.96 | 16.78 | 16.85 | 37,608 | -0.12(-0.72%) |
Aug 30, 2016 | 17.07 | 17.09 | 16.97 | 16.97 | 14,189 | +0.01(+0.05%) |
Aug 29, 2016 | 16.94 | 17.01 | 16.91 | 16.96 | 7,685 | +0.08(+0.45%) |
Aug 26, 2016 | 16.92 | 17.08 | 16.79 | 16.89 | 18,716 | -0.03(-0.20%) |
Aug 25, 2016 | 16.93 | 16.97 | 16.92 | 16.92 | 14,460 | -0.03(-0.20%) |
Aug 24, 2016 | 16.94 | 16.99 | 16.90 | 16.95 | 26,197 | +0.00(+0.00%) |
Aug 23, 2016 | 17.00 | 17.04 | 16.94 | 16.95 | 17,962 | +0.01(+0.05%) |
Aug 22, 2016 | 16.96 | 16.99 | 16.94 | 16.95 | 12,584 | -0.11(-0.65%) |
Aug 19, 2016 | 17.01 | 17.11 | 17.01 | 17.06 | 23,881 | -0.08(-0.49%) |
Aug 18, 2016 | 17.08 | 17.15 | 17.08 | 17.14 | 9,800 | +0.13(+0.75%) |
Aug 17, 2016 | 17.01 | 17.09 | 16.94 | 17.01 | 32,995 | -0.03(-0.15%) |
Aug 16, 2016 | 17.03 | 17.06 | 17.00 | 17.04 | 3,843 | -0.07(-0.40%) |
Aug 15, 2016 | 17.01 | 17.14 | 17.01 | 17.11 | 20,443 | +0.14(+0.85%) |
Aug 12, 2016 | 16.91 | 17.02 | 16.91 | 16.96 | 15,099 | +0.00(+0.00%) |
Aug 11, 2016 | 16.88 | 17.01 | 16.86 | 16.96 | 21,002 | +0.18(+1.06%) |
Aug 10, 2016 | 16.89 | 16.89 | 16.76 | 16.78 | 17,398 | -0.07(-0.40%) |
Aug 09, 2016 | 16.85 | 16.94 | 16.82 | 16.85 | 15,788 | +0.06(+0.35%) |
Aug 08, 2016 | 16.85 | 16.85 | 16.78 | 16.79 | 23,146 | +0.08(+0.51%) |
Aug 05, 2016 | 16.71 | 16.72 | 16.67 | 16.71 | 15,034 | +0.13(+0.77%) |
Aug 04, 2016 | 16.52 | 16.62 | 16.52 | 16.58 | 10,775 | +0.05(+0.31%) |
Aug 03, 2016 | 16.39 | 16.53 | 16.39 | 16.53 | 14,359 | +0.08(+0.46%) |
Aug 02, 2016 | 16.56 | 16.56 | 16.39 | 16.45 | 17,470 | -0.11(-0.66%) |
Aug 01, 2016 | 16.62 | 16.64 | 16.55 | 16.56 | 13,195 | +0.00(+0.00%) |
Jul 29, 2016 | 16.55 | 16.60 | 16.50 | 16.56 | 11,829 | -0.04(-0.25%) |
Jul 28, 2016 | 16.68 | 16.68 | 16.56 | 16.61 | 19,577 | -0.07(-0.41%) |
Jul 27, 2016 | 16.71 | 16.71 | 16.57 | 16.67 | 12,576 | +0.02(+0.10%) |
Jul 26, 2016 | 16.61 | 16.67 | 16.56 | 16.66 | 20,947 | +0.11(+0.66%) |
Jul 25, 2016 | 16.59 | 16.61 | 16.51 | 16.55 | 33,775 | -0.08(-0.46%) |
Jul 22, 2016 | 16.52 | 16.65 | 16.51 | 16.62 | 66,471 | +0.12(+0.72%) |
Jul 21, 2016 | 16.50 | 16.59 | 16.50 | 16.50 | 59,043 | -0.10(-0.61%) |
Jul 20, 2016 | 16.52 | 16.61 | 16.51 | 16.61 | 57,165 | +0.14(+0.82%) |
Jul 19, 2016 | 16.50 | 16.56 | 16.47 | 16.47 | 122,594 | -0.10(-0.61%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.47 | 16.57 | 29,545 | +0.11(+0.66%) |
Jul 15, 2016 | 16.45 | 16.53 | 16.44 | 16.46 | 68,589 | +0.00(+0.01%) |
Jul 14, 2016 | 16.44 | 16.48 | 16.43 | 16.46 | 8,268 | +0.14(+0.83%) |
Jul 13, 2016 | 16.34 | 16.37 | 16.28 | 16.33 | 12,021 | -0.03(-0.16%) |
Jul 12, 2016 | 16.35 | 16.42 | 16.34 | 16.35 | 29,447 | +0.18(+1.10%) |
Jul 11, 2016 | 16.18 | 16.23 | 16.16 | 16.17 | 26,773 | +0.13(+0.81%) |
Jul 08, 2016 | 15.98 | 16.06 | 15.97 | 16.04 | 46,312 | +0.22(+1.37%) |
Jul 07, 2016 | 15.95 | 15.95 | 15.81 | 15.83 | 57,014 | -0.03(-0.16%) |
Jul 06, 2016 | 15.72 | 15.85 | 15.68 | 15.85 | 157,611 | -0.04(-0.27%) |
Jul 05, 2016 | 16.05 | 16.05 | 15.84 | 15.90 | 19,797 | -0.24(-1.47%) |
Jul 01, 2016 | 16.09 | 16.13 | 16.13 | 16.13 | 70,615 | +0.13(+0.79%) |
Jun 30, 2016 | 15.94 | 16.03 | 15.90 | 16.01 | 104,499 | +0.19(+1.23%) |
Jun 29, 2016 | 15.71 | 15.89 | 15.71 | 15.81 | 246,169 | +0.23(+1.47%) |
Jun 28, 2016 | 15.58 | 15.58 | 15.50 | 15.58 | 51,654 | +0.31(+2.05%) |
Jun 27, 2016 | 15.42 | 15.42 | 15.21 | 15.27 | 51,472 | -0.15(-0.99%) |
Jun 24, 2016 | 15.49 | 15.64 | 15.38 | 15.42 | 72,586 | -0.63(-3.90%) |
Jun 23, 2016 | 15.91 | 16.05 | 15.91 | 16.05 | 13,801 | +0.25(+1.55%) |
Jun 22, 2016 | 15.95 | 15.95 | 15.80 | 15.80 | 60,202 | +0.00(+0.00%) |
Jun 21, 2016 | 15.76 | 15.85 | 15.72 | 15.80 | 18,922 | +0.08(+0.51%) |
Jun 20, 2016 | 15.73 | 15.82 | 15.72 | 15.72 | 30,806 | +0.17(+1.08%) |
Jun 17, 2016 | 15.51 | 15.56 | 15.47 | 15.55 | 30,729 | +0.01(+0.05%) |
Jun 16, 2016 | 15.48 | 15.59 | 15.33 | 15.55 | 38,050 | -0.02(-0.11%) |
Jun 15, 2016 | 15.57 | 15.71 | 15.56 | 15.56 | 204,598 | +0.09(+0.60%) |
Jun 14, 2016 | 15.51 | 15.57 | 15.43 | 15.47 | 47,367 | -0.03(-0.16%) |
Jun 13, 2016 | 15.62 | 15.62 | 15.50 | 15.50 | 55,637 | -0.24(-1.55%) |
Jun 10, 2016 | 15.80 | 15.81 | 15.67 | 15.74 | 136,439 | -0.28(-1.77%) |
Jun 09, 2016 | 16.02 | 16.04 | 15.97 | 16.02 | 20,311 | -0.11(-0.70%) |
Jun 08, 2016 | 16.15 | 16.16 | 16.09 | 16.13 | 39,355 | +0.04(+0.26%) |
Jun 07, 2016 | 16.12 | 16.13 | 16.07 | 16.09 | 19,377 | +0.13(+0.84%) |
Jun 06, 2016 | 15.92 | 16.01 | 15.90 | 15.96 | 39,549 | +0.08(+0.53%) |
Jun 03, 2016 | 15.92 | 15.93 | 15.81 | 15.87 | 19,317 | +0.01(+0.05%) |
Jun 02, 2016 | 15.77 | 15.87 | 15.73 | 15.87 | 54,903 | +0.13(+0.86%) |