Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.63 | 16.71 | 16.53 | 16.70 | 23,239 | +0.09(+0.54%) |
Aug 30, 2016 | 16.66 | 16.66 | 16.51 | 16.61 | 18,061 | +0.01(+0.06%) |
Aug 29, 2016 | 16.70 | 16.70 | 16.50 | 16.60 | 23,578 | -0.00(-0.01%) |
Aug 26, 2016 | 16.50 | 16.60 | 16.48 | 16.60 | 13,496 | +0.12(+0.74%) |
Aug 25, 2016 | 16.51 | 16.51 | 16.41 | 16.48 | 28,713 | -0.03(-0.18%) |
Aug 24, 2016 | 16.52 | 16.71 | 16.27 | 16.51 | 39,150 | +0.06(+0.36%) |
Aug 23, 2016 | 16.37 | 16.50 | 16.36 | 16.45 | 29,464 | +0.16(+0.98%) |
Aug 22, 2016 | 16.42 | 16.42 | 16.07 | 16.29 | 44,675 | -0.08(-0.49%) |
Aug 19, 2016 | 16.48 | 16.48 | 16.33 | 16.37 | 17,859 | -0.14(-0.85%) |
Aug 18, 2016 | 16.51 | 16.53 | 16.41 | 16.51 | 15,317 | +0.03(+0.18%) |
Aug 17, 2016 | 16.36 | 16.48 | 16.34 | 16.48 | 18,661 | +0.08(+0.51%) |
Aug 16, 2016 | 16.46 | 16.50 | 16.34 | 16.40 | 24,263 | -0.10(-0.63%) |
Aug 15, 2016 | 16.53 | 16.56 | 16.48 | 16.50 | 46,346 | +0.04(+0.24%) |
Aug 12, 2016 | 16.65 | 16.65 | 16.46 | 16.46 | 19,756 | -0.11(-0.68%) |
Aug 11, 2016 | 16.49 | 16.59 | 16.48 | 16.57 | 23,427 | +0.15(+0.93%) |
Aug 10, 2016 | 16.33 | 16.44 | 16.31 | 16.42 | 15,576 | +0.00(+0.00%) |
Aug 09, 2016 | 16.38 | 16.43 | 16.36 | 16.42 | 10,571 | +0.08(+0.49%) |
Aug 08, 2016 | 16.29 | 16.37 | 16.29 | 16.34 | 19,902 | +0.04(+0.25%) |
Aug 05, 2016 | 16.30 | 16.35 | 16.24 | 16.30 | 28,714 | +0.06(+0.37%) |
Aug 04, 2016 | 16.28 | 16.28 | 16.16 | 16.24 | 22,275 | +0.06(+0.37%) |
Aug 03, 2016 | 16.10 | 16.18 | 16.07 | 16.18 | 21,971 | +0.02(+0.12%) |
Aug 02, 2016 | 16.15 | 16.16 | 16.01 | 16.16 | 16,804 | -0.01(-0.06%) |
Aug 01, 2016 | 16.11 | 16.17 | 16.08 | 16.17 | 25,109 | +0.09(+0.56%) |
Jul 29, 2016 | 16.10 | 16.14 | 16.00 | 16.08 | 31,389 | +0.01(+0.06%) |
Jul 28, 2016 | 16.09 | 16.10 | 15.96 | 16.07 | 12,576 | -0.02(-0.12%) |
Jul 27, 2016 | 16.09 | 16.10 | 16.00 | 16.09 | 17,212 | +0.13(+0.81%) |
Jul 26, 2016 | 16.10 | 16.10 | 15.94 | 15.96 | 23,918 | -0.06(-0.37%) |
Jul 25, 2016 | 16.10 | 16.10 | 15.90 | 16.02 | 20,717 | -0.10(-0.62%) |
Jul 22, 2016 | 16.10 | 16.12 | 16.06 | 16.12 | 14,835 | +0.10(+0.62%) |
Jul 21, 2016 | 16.09 | 16.09 | 16.02 | 16.02 | 28,846 | +0.05(+0.31%) |
Jul 20, 2016 | 15.99 | 16.06 | 15.92 | 15.97 | 17,007 | +0.10(+0.63%) |
Jul 19, 2016 | 16.04 | 16.04 | 15.87 | 15.87 | 24,148 | -0.08(-0.51%) |
Jul 18, 2016 | 15.98 | 15.98 | 15.88 | 15.95 | 28,639 | +0.13(+0.83%) |
Jul 15, 2016 | 15.87 | 15.87 | 15.74 | 15.82 | 22,295 | -0.01(-0.06%) |
Jul 14, 2016 | 15.94 | 15.98 | 15.75 | 15.83 | 58,031 | -0.01(-0.06%) |
Jul 13, 2016 | 15.90 | 15.90 | 15.83 | 15.84 | 58,167 | -0.02(-0.13%) |
Jul 12, 2016 | 15.89 | 15.89 | 15.83 | 15.86 | 36,177 | +0.03(+0.19%) |
Jul 11, 2016 | 15.89 | 15.89 | 15.79 | 15.83 | 36,736 | -0.04(-0.25%) |
Jul 08, 2016 | 15.80 | 15.89 | 15.75 | 15.87 | 50,381 | +0.14(+0.89%) |
Jul 07, 2016 | 15.74 | 15.76 | 15.70 | 15.73 | 21,653 | +0.03(+0.19%) |
Jul 06, 2016 | 15.69 | 15.80 | 15.62 | 15.70 | 56,181 | +0.00(+0.00%) |
Jul 05, 2016 | 15.70 | 15.75 | 15.54 | 15.70 | 56,625 | -0.05(-0.32%) |
Jul 01, 2016 | 15.77 | 15.75 | 15.75 | 15.75 | 36,900 | +0.05(+0.32%) |
Jun 30, 2016 | 15.75 | 15.75 | 15.59 | 15.70 | 50,468 | +0.03(+0.19%) |
Jun 29, 2016 | 15.77 | 15.77 | 15.54 | 15.67 | 37,120 | +0.03(+0.19%) |
Jun 28, 2016 | 15.52 | 15.68 | 15.49 | 15.64 | 24,034 | +0.25(+1.62%) |
Jun 27, 2016 | 15.56 | 15.56 | 15.34 | 15.39 | 32,032 | -0.12(-0.77%) |
Jun 24, 2016 | 15.53 | 15.72 | 15.24 | 15.51 | 86,946 | -0.25(-1.59%) |
Jun 23, 2016 | 15.78 | 15.80 | 15.67 | 15.76 | 26,822 | +0.14(+0.90%) |
Jun 22, 2016 | 15.70 | 15.70 | 15.61 | 15.62 | 15,940 | -0.02(-0.13%) |
Jun 21, 2016 | 15.62 | 15.75 | 15.62 | 15.64 | 16,119 | +0.15(+0.97%) |
Jun 20, 2016 | 15.50 | 15.58 | 15.46 | 15.49 | 41,716 | -0.01(-0.06%) |
Jun 17, 2016 | 15.57 | 15.63 | 15.44 | 15.50 | 39,025 | -0.07(-0.45%) |
Jun 16, 2016 | 15.48 | 15.57 | 15.42 | 15.57 | 12,224 | +0.10(+0.65%) |
Jun 15, 2016 | 15.54 | 15.62 | 15.47 | 15.47 | 9,899 | -0.12(-0.77%) |
Jun 14, 2016 | 15.60 | 15.60 | 15.51 | 15.59 | 14,047 | -0.01(-0.06%) |
Jun 13, 2016 | 15.60 | 15.66 | 15.58 | 15.60 | 13,952 | -0.17(-1.08%) |
Jun 10, 2016 | 15.75 | 15.77 | 15.69 | 15.77 | 33,011 | +0.01(+0.06%) |
Jun 09, 2016 | 15.71 | 15.80 | 15.68 | 15.76 | 10,366 | +0.05(+0.32%) |
Jun 08, 2016 | 15.70 | 15.71 | 15.68 | 15.71 | 12,730 | +0.07(+0.45%) |
Jun 07, 2016 | 15.66 | 15.70 | 15.58 | 15.64 | 33,291 | +0.05(+0.32%) |
Jun 06, 2016 | 15.54 | 15.64 | 15.53 | 15.59 | 24,410 | +0.02(+0.13%) |
Jun 03, 2016 | 15.44 | 15.60 | 15.41 | 15.57 | 15,844 | +0.03(+0.19%) |
Jun 02, 2016 | 15.51 | 15.54 | 15.42 | 15.54 | 29,712 | -0.03(-0.19%) |