Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.61 | 17.88 | 17.40 | 17.67 | 6,950 | +0.39(+2.26%) |
Aug 30, 2016 | 16.56 | 18.48 | 16.56 | 17.28 | 29,725 | +0.30(+1.77%) |
Aug 29, 2016 | 16.56 | 17.04 | 16.56 | 16.98 | 3,313 | +0.54(+3.28%) |
Aug 26, 2016 | 16.56 | 17.76 | 16.32 | 16.44 | 8,564 | -0.36(-2.14%) |
Aug 25, 2016 | 16.32 | 17.15 | 16.32 | 16.80 | 2,663 | +0.60(+3.70%) |
Aug 24, 2016 | 17.88 | 17.88 | 15.96 | 16.20 | 23,433 | -1.44(-8.16%) |
Aug 23, 2016 | 16.44 | 18.12 | 16.32 | 17.64 | 55,566 | +1.44(+8.89%) |
Aug 22, 2016 | 17.04 | 17.04 | 16.08 | 16.20 | 14,684 | -0.72(-4.26%) |
Aug 19, 2016 | 16.56 | 17.04 | 16.56 | 16.92 | 5,594 | +0.12(+0.71%) |
Aug 18, 2016 | 16.56 | 17.16 | 16.56 | 16.80 | 3,927 | +0.24(+1.45%) |
Aug 17, 2016 | 16.80 | 16.80 | 16.56 | 16.56 | 3,559 | -0.24(-1.43%) |
Aug 16, 2016 | 17.04 | 17.40 | 16.80 | 16.80 | 6,015 | -0.36(-2.11%) |
Aug 15, 2016 | 17.16 | 17.40 | 16.92 | 17.16 | 4,404 | +0.01(+0.08%) |
Aug 12, 2016 | 16.92 | 17.52 | 16.92 | 17.15 | 3,794 | -0.01(-0.07%) |
Aug 11, 2016 | 17.04 | 17.64 | 16.80 | 17.16 | 10,089 | +0.12(+0.70%) |
Aug 10, 2016 | 16.92 | 17.88 | 16.68 | 17.04 | 16,725 | +0.12(+0.71%) |
Aug 09, 2016 | 16.80 | 17.28 | 16.56 | 16.92 | 4,586 | -0.07(-0.40%) |
Aug 08, 2016 | 16.56 | 17.40 | 16.45 | 16.99 | 5,940 | +0.55(+3.33%) |
Aug 05, 2016 | 17.04 | 17.16 | 16.44 | 16.44 | 4,889 | -0.12(-0.72%) |
Aug 04, 2016 | 17.04 | 17.16 | 16.32 | 16.56 | 4,226 | -0.48(-2.82%) |
Aug 03, 2016 | 16.08 | 17.04 | 16.08 | 17.04 | 3,695 | +0.96(+5.97%) |
Aug 02, 2016 | 16.68 | 16.80 | 15.84 | 16.08 | 6,927 | -0.84(-4.96%) |
Aug 01, 2016 | 16.80 | 17.04 | 16.56 | 16.92 | 6,424 | +0.23(+1.37%) |
Jul 29, 2016 | 17.28 | 17.28 | 16.68 | 16.69 | 3,591 | +0.01(+0.07%) |
Jul 28, 2016 | 17.04 | 17.52 | 16.68 | 16.68 | 3,507 | -0.24(-1.42%) |
Jul 27, 2016 | 16.80 | 17.16 | 16.68 | 16.92 | 6,551 | -0.24(-1.40%) |
Jul 26, 2016 | 17.16 | 17.16 | 16.69 | 17.16 | 7,118 | +0.48(+2.88%) |
Jul 25, 2016 | 17.52 | 17.52 | 16.44 | 16.68 | 22,162 | -0.57(-3.30%) |
Jul 22, 2016 | 17.28 | 17.44 | 17.04 | 17.25 | 4,364 | +0.21(+1.23%) |
Jul 21, 2016 | 17.64 | 18.00 | 16.92 | 17.04 | 5,837 | -0.60(-3.40%) |
Jul 20, 2016 | 16.44 | 17.76 | 16.44 | 17.64 | 24,362 | +1.04(+6.28%) |
Jul 19, 2016 | 15.96 | 16.92 | 15.96 | 16.60 | 17,247 | +0.47(+2.93%) |
Jul 18, 2016 | 15.84 | 16.68 | 15.48 | 16.13 | 11,618 | +0.41(+2.58%) |
Jul 15, 2016 | 15.72 | 16.68 | 15.72 | 15.72 | 11,406 | -0.24(-1.50%) |
Jul 14, 2016 | 15.90 | 16.80 | 15.72 | 15.96 | 12,662 | +0.48(+3.10%) |
Jul 13, 2016 | 15.36 | 15.96 | 15.36 | 15.48 | 5,350 | -0.24(-1.53%) |
Jul 12, 2016 | 16.20 | 16.32 | 15.60 | 15.72 | 13,133 | -0.60(-3.68%) |
Jul 11, 2016 | 16.20 | 16.92 | 16.08 | 16.32 | 2,208 | +0.48(+3.03%) |
Jul 08, 2016 | 15.84 | 16.08 | 16.08 | 15.84 | 10,042 | -0.24(-1.49%) |
Jul 07, 2016 | 15.84 | 16.20 | 15.60 | 16.08 | 1,011 | +0.24(+1.52%) |
Jul 06, 2016 | 16.20 | 16.20 | 15.84 | 15.84 | 2,941 | -0.24(-1.49%) |
Jul 05, 2016 | 16.20 | 16.61 | 16.08 | 16.08 | 1,972 | -0.48(-2.90%) |
Jul 01, 2016 | 15.96 | 16.56 | 16.56 | 16.56 | 3,766 | +0.60(+3.76%) |
Jun 30, 2016 | 16.56 | 16.56 | 15.96 | 15.96 | 1,610 | -0.12(-0.75%) |
Jun 29, 2016 | 15.72 | 16.68 | 15.72 | 16.08 | 3,908 | +0.48(+3.08%) |
Jun 28, 2016 | 16.20 | 16.21 | 15.60 | 15.60 | 3,395 | -0.12(-0.76%) |
Jun 27, 2016 | 15.96 | 16.23 | 15.60 | 15.72 | 3,599 | +0.00(+0.00%) |
Jun 24, 2016 | 16.92 | 17.04 | 15.72 | 15.72 | 9,008 | -1.20(-7.09%) |
Jun 23, 2016 | 16.68 | 17.16 | 16.68 | 16.92 | 2,265 | +0.24(+1.44%) |
Jun 22, 2016 | 17.04 | 17.04 | 16.44 | 16.68 | 3,304 | -0.21(-1.24%) |
Jun 21, 2016 | 17.28 | 17.28 | 16.56 | 16.89 | 3,928 | -0.27(-1.58%) |
Jun 20, 2016 | 17.40 | 17.75 | 17.16 | 17.16 | 1,178 | -0.24(-1.38%) |
Jun 17, 2016 | 18.24 | 18.24 | 17.04 | 17.40 | 2,327 | -0.24(-1.36%) |
Jun 16, 2016 | 17.64 | 18.36 | 17.28 | 17.64 | 2,931 | +0.00(+0.00%) |
Jun 15, 2016 | 18.24 | 18.24 | 17.64 | 17.64 | 2,473 | -0.60(-3.28%) |
Jun 14, 2016 | 18.12 | 18.36 | 17.76 | 18.24 | 2,038 | +0.24(+1.33%) |
Jun 13, 2016 | 18.00 | 18.72 | 17.88 | 18.00 | 2,227 | -0.12(-0.66%) |
Jun 10, 2016 | 18.00 | 18.48 | 18.00 | 18.12 | 2,245 | +0.06(+0.33%) |
Jun 09, 2016 | 18.24 | 18.72 | 18.00 | 18.06 | 2,660 | -0.42(-2.27%) |
Jun 08, 2016 | 18.36 | 18.84 | 18.24 | 18.48 | 1,056 | -0.24(-1.28%) |
Jun 07, 2016 | 17.88 | 18.84 | 17.64 | 18.72 | 4,417 | +0.72(+4.00%) |
Jun 06, 2016 | 18.84 | 18.96 | 17.97 | 18.00 | 1,528 | -0.36(-1.96%) |
Jun 03, 2016 | 18.12 | 18.72 | 17.76 | 18.36 | 2,645 | +0.00(+0.00%) |
Jun 02, 2016 | 16.80 | 19.56 | 16.80 | 18.36 | 14,241 | +1.56(+9.29%) |