Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.75 | 15.84 | 15.75 | 15.78 | 2,437 | +0.04(+0.22%) |
Aug 30, 2016 | 15.86 | 15.86 | 15.74 | 15.74 | 896 | +0.13(+0.81%) |
Aug 29, 2016 | 15.68 | 15.68 | 15.61 | 15.61 | 517 | -0.10(-0.61%) |
Aug 26, 2016 | 15.78 | 15.78 | 15.67 | 15.71 | 946 | +0.07(+0.42%) |
Aug 25, 2016 | 15.72 | 15.72 | 15.57 | 15.64 | 1,942 | -0.13(-0.86%) |
Aug 24, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 540 | +0.02(+0.12%) |
Aug 23, 2016 | 15.95 | 15.97 | 15.76 | 15.76 | 1,423 | +0.10(+0.65%) |
Aug 22, 2016 | 15.55 | 15.70 | 15.55 | 15.66 | 17,037 | -0.06(-0.38%) |
Aug 19, 2016 | 15.65 | 15.73 | 15.50 | 15.72 | 20,416 | -0.41(-2.54%) |
Aug 18, 2016 | 16.10 | 16.15 | 16.09 | 16.13 | 789 | -0.03(-0.19%) |
Aug 17, 2016 | 16.08 | 16.16 | 16.07 | 16.16 | 2,183 | +0.08(+0.50%) |
Aug 16, 2016 | 16.10 | 16.10 | 16.07 | 16.08 | 955 | -0.22(-1.32%) |
Aug 15, 2016 | 16.36 | 16.38 | 16.30 | 16.30 | 1,125 | +0.09(+0.52%) |
Aug 12, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 228 | -0.10(-0.61%) |
Aug 11, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 469 | -0.24(-1.45%) |
Aug 10, 2016 | 16.54 | 16.55 | 16.32 | 16.55 | 21,029 | +0.10(+0.61%) |
Aug 09, 2016 | 16.65 | 16.65 | 16.45 | 16.45 | 3,643 | +0.26(+1.61%) |
Aug 08, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 757 | +0.41(+2.60%) |
Aug 05, 2016 | 15.79 | 15.79 | 15.75 | 15.78 | 1,257 | -0.12(-0.75%) |
Aug 04, 2016 | 15.85 | 15.90 | 15.51 | 15.90 | 2,910 | +0.47(+3.05%) |
Aug 03, 2016 | 15.49 | 15.49 | 15.41 | 15.43 | 3,532 | -0.43(-2.71%) |
Aug 02, 2016 | 15.89 | 15.89 | 15.77 | 15.86 | 2,887 | -0.12(-0.75%) |
Aug 01, 2016 | 16.10 | 16.10 | 15.80 | 15.98 | 2,680 | -0.29(-1.78%) |
Jul 29, 2016 | 16.25 | 16.27 | 16.25 | 16.27 | 788 | +0.38(+2.39%) |
Jul 28, 2016 | 15.89 | 15.89 | 15.80 | 15.89 | 863 | -0.02(-0.13%) |
Jul 27, 2016 | 15.82 | 15.91 | 15.82 | 15.91 | 2,196 | +0.04(+0.25%) |
Jul 26, 2016 | 15.91 | 16.03 | 15.71 | 15.87 | 11,955 | -0.04(-0.25%) |
Jul 25, 2016 | 15.76 | 15.91 | 15.76 | 15.91 | 843 | +0.14(+0.92%) |
Jul 22, 2016 | 15.71 | 15.86 | 15.64 | 15.77 | 6,596 | -0.01(-0.10%) |
Jul 21, 2016 | 16.12 | 16.12 | 15.78 | 15.78 | 10,150 | +0.43(+2.80%) |
Jul 20, 2016 | 15.31 | 15.39 | 15.08 | 15.35 | 46,658 | -0.25(-1.60%) |
Jul 19, 2016 | 15.59 | 15.60 | 15.30 | 15.60 | 8,198 | -0.41(-2.56%) |
Jul 18, 2016 | 15.95 | 16.01 | 15.82 | 16.01 | 1,944 | +0.12(+0.76%) |
Jul 15, 2016 | 16.05 | 16.08 | 15.89 | 15.89 | 922 | -0.17(-1.06%) |
Jul 14, 2016 | 16.10 | 16.10 | 15.86 | 16.06 | 4,794 | +0.06(+0.37%) |
Jul 13, 2016 | 15.91 | 16.00 | 15.91 | 16.00 | 2,792 | +0.00(+0.00%) |
Jul 12, 2016 | 16.00 | 16.11 | 15.83 | 16.00 | 29,418 | +0.33(+2.11%) |
Jul 11, 2016 | 15.44 | 15.67 | 15.38 | 15.67 | 1,140 | +0.35(+2.28%) |
Jul 08, 2016 | 15.14 | 15.32 | 15.14 | 15.32 | 8,643 | +0.18(+1.19%) |
Jul 07, 2016 | 15.21 | 15.21 | 15.05 | 15.14 | 3,980 | -0.13(-0.88%) |
Jul 05, 2016 | 15.52 | 15.52 | 15.28 | 15.28 | 2,265 | -0.64(-4.02%) |
Jul 01, 2016 | 15.91 | 15.91 | 15.91 | 0 | -0.02(-0.13%) | |
Jun 30, 2016 | 15.70 | 15.94 | 15.70 | 15.94 | 1,755 | +0.13(+0.85%) |
Jun 29, 2016 | 15.62 | 15.80 | 15.62 | 15.80 | 6,516 | +0.26(+1.64%) |
Jun 28, 2016 | 15.46 | 15.63 | 15.34 | 15.54 | 20,973 | +0.38(+2.54%) |
Jun 27, 2016 | 15.34 | 15.34 | 15.03 | 15.16 | 22,253 | -0.54(-3.47%) |
Jun 24, 2016 | 15.93 | 15.98 | 15.71 | 15.71 | 4,706 | -0.93(-5.59%) |
Jun 23, 2016 | 16.61 | 16.66 | 16.53 | 16.63 | 1,622 | +0.21(+1.31%) |
Jun 22, 2016 | 16.45 | 16.51 | 16.35 | 16.42 | 4,097 | -0.00(-0.03%) |
Jun 21, 2016 | 16.38 | 16.47 | 16.37 | 16.43 | 25,369 | +0.10(+0.58%) |
Jun 20, 2016 | 16.18 | 16.36 | 16.03 | 16.33 | 8,363 | +0.77(+4.95%) |
Jun 17, 2016 | 15.43 | 15.56 | 15.35 | 15.56 | 3,808 | -0.01(-0.06%) |
Jun 16, 2016 | 15.30 | 15.57 | 15.27 | 15.57 | 1,027 | +0.01(+0.06%) |
Jun 15, 2016 | 15.72 | 15.72 | 15.51 | 15.56 | 9,628 | +0.03(+0.16%) |
Jun 14, 2016 | 15.56 | 15.63 | 15.54 | 15.54 | 30,706 | -0.41(-2.60%) |
Jun 13, 2016 | 16.01 | 16.01 | 15.95 | 15.95 | 1,016 | -0.21(-1.30%) |
Jun 10, 2016 | 15.91 | 16.16 | 15.91 | 16.16 | 1,502 | -0.32(-1.97%) |
Jun 09, 2016 | 16.48 | 16.48 | 16.44 | 16.48 | 2,986 | -0.09(-0.51%) |
Jun 08, 2016 | 16.41 | 16.57 | 16.41 | 16.57 | 2,859 | +0.12(+0.73%) |
Jun 07, 2016 | 16.33 | 16.69 | 16.33 | 16.45 | 15,412 | -0.12(-0.72%) |
Jun 06, 2016 | 16.41 | 16.57 | 16.33 | 16.57 | 803 | +0.17(+1.04%) |
Jun 03, 2016 | 16.05 | 16.40 | 16.05 | 16.40 | 1,077 | +0.38(+2.40%) |
Jun 02, 2016 | 16.03 | 16.12 | 15.97 | 16.02 | 5,753 | -0.50(-3.06%) |