Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.48 | 17.77 | 17.43 | 17.68 | 3,169,309 | +0.19(+1.06%) |
Aug 30, 2016 | 17.75 | 17.75 | 17.47 | 17.50 | 1,004,117 | -0.26(-1.44%) |
Aug 29, 2016 | 17.68 | 17.82 | 17.60 | 17.75 | 1,152,875 | +0.12(+0.70%) |
Aug 26, 2016 | 17.68 | 17.83 | 17.49 | 17.63 | 1,066,098 | -0.05(-0.26%) |
Aug 25, 2016 | 17.71 | 17.75 | 17.49 | 17.68 | 1,157,271 | -0.10(-0.57%) |
Aug 24, 2016 | 17.77 | 17.86 | 17.61 | 17.78 | 1,895,762 | -0.04(-0.22%) |
Aug 23, 2016 | 17.82 | 17.96 | 17.73 | 17.82 | 1,180,725 | +0.05(+0.26%) |
Aug 22, 2016 | 17.78 | 17.80 | 17.58 | 17.77 | 748,130 | -0.06(-0.35%) |
Aug 19, 2016 | 17.61 | 17.84 | 17.44 | 17.83 | 1,049,356 | +0.22(+1.23%) |
Aug 18, 2016 | 17.35 | 17.65 | 17.26 | 17.61 | 1,315,989 | +0.19(+1.07%) |
Aug 17, 2016 | 17.55 | 17.55 | 17.23 | 17.43 | 1,048,735 | -0.13(-0.75%) |
Aug 16, 2016 | 17.67 | 17.71 | 17.38 | 17.56 | 1,873,090 | -0.12(-0.66%) |
Aug 15, 2016 | 17.18 | 17.68 | 17.18 | 17.68 | 1,668,121 | +0.48(+2.79%) |
Aug 12, 2016 | 17.08 | 17.27 | 17.05 | 17.20 | 1,182,113 | +0.08(+0.45%) |
Aug 11, 2016 | 17.03 | 17.13 | 16.96 | 17.12 | 2,030,870 | +0.17(+1.01%) |
Aug 10, 2016 | 16.79 | 16.98 | 16.10 | 16.95 | 1,379,695 | +0.12(+0.74%) |
Aug 09, 2016 | 16.58 | 16.84 | 16.52 | 16.82 | 891,900 | +0.19(+1.12%) |
Aug 08, 2016 | 16.63 | 16.76 | 16.47 | 16.64 | 1,017,218 | +0.08(+0.47%) |
Aug 05, 2016 | 16.57 | 16.70 | 16.52 | 16.56 | 1,469,522 | +0.01(+0.05%) |
Aug 04, 2016 | 16.44 | 16.63 | 16.34 | 16.55 | 1,311,928 | +0.13(+0.79%) |
Aug 03, 2016 | 16.15 | 16.61 | 16.04 | 16.42 | 2,385,081 | +0.19(+1.18%) |
Aug 02, 2016 | 16.17 | 16.28 | 16.05 | 16.23 | 2,477,020 | +0.03(+0.19%) |
Aug 01, 2016 | 16.04 | 16.34 | 15.87 | 16.20 | 2,073,044 | +0.16(+1.00%) |
Jul 29, 2016 | 15.73 | 16.06 | 15.62 | 16.04 | 1,970,466 | +0.29(+1.85%) |
Jul 28, 2016 | 15.48 | 16.02 | 15.23 | 15.75 | 2,932,900 | -0.33(-2.05%) |
Jul 27, 2016 | 16.22 | 16.25 | 16.01 | 16.08 | 1,650,149 | -0.12(-0.76%) |
Jul 26, 2016 | 16.06 | 16.20 | 15.88 | 16.20 | 2,104,819 | +0.09(+0.57%) |
Jul 25, 2016 | 15.73 | 16.18 | 15.70 | 16.11 | 2,998,721 | +0.31(+1.94%) |
Jul 22, 2016 | 15.66 | 15.87 | 15.53 | 15.80 | 1,234,578 | +0.14(+0.88%) |
Jul 21, 2016 | 15.53 | 15.66 | 15.43 | 15.66 | 1,331,867 | +0.13(+0.84%) |
Jul 20, 2016 | 15.35 | 15.55 | 15.25 | 15.53 | 2,074,433 | +0.20(+1.30%) |
Jul 19, 2016 | 14.96 | 15.34 | 14.83 | 15.33 | 1,346,280 | +0.28(+1.83%) |
Jul 18, 2016 | 14.82 | 15.07 | 14.77 | 15.06 | 1,239,095 | +0.28(+1.92%) |
Jul 15, 2016 | 14.93 | 14.95 | 14.74 | 14.77 | 1,075,878 | -0.18(-1.18%) |
Jul 14, 2016 | 14.92 | 14.96 | 14.73 | 14.95 | 783,210 | +0.08(+0.57%) |
Jul 13, 2016 | 14.87 | 14.95 | 14.72 | 14.87 | 908,683 | +0.02(+0.10%) |
Jul 12, 2016 | 14.75 | 14.96 | 14.69 | 14.85 | 1,309,085 | +0.18(+1.20%) |
Jul 11, 2016 | 14.37 | 14.71 | 14.34 | 14.67 | 921,685 | +0.38(+2.63%) |
Jul 08, 2016 | 14.10 | 14.35 | 14.01 | 14.30 | 668,621 | +0.28(+2.03%) |
Jul 07, 2016 | 14.01 | 14.12 | 13.88 | 14.01 | 684,677 | +0.03(+0.22%) |
Jul 06, 2016 | 13.83 | 14.06 | 13.77 | 13.98 | 605,960 | +0.02(+0.17%) |
Jul 05, 2016 | 14.57 | 14.61 | 13.68 | 13.96 | 1,530,793 | -0.55(-3.81%) |
Jul 01, 2016 | 14.37 | 14.51 | 14.51 | 14.51 | 571,253 | +0.13(+0.91%) |
Jun 30, 2016 | 14.02 | 14.42 | 13.95 | 14.38 | 1,354,286 | +0.41(+2.97%) |
Jun 29, 2016 | 13.97 | 14.22 | 13.95 | 13.97 | 1,068,028 | +0.15(+1.11%) |
Jun 28, 2016 | 14.14 | 14.25 | 13.71 | 13.81 | 1,421,648 | -0.19(-1.37%) |
Jun 27, 2016 | 14.27 | 14.27 | 13.91 | 14.01 | 1,170,759 | -0.49(-3.39%) |
Jun 24, 2016 | 14.32 | 14.80 | 14.17 | 14.50 | 5,192,026 | -0.45(-3.03%) |
Jun 23, 2016 | 15.09 | 15.22 | 14.86 | 14.95 | 749,067 | +0.07(+0.46%) |
Jun 22, 2016 | 15.15 | 15.15 | 14.83 | 14.88 | 1,623,709 | -0.19(-1.27%) |
Jun 21, 2016 | 14.75 | 15.12 | 14.73 | 15.07 | 1,271,526 | +0.38(+2.61%) |
Jun 20, 2016 | 14.79 | 14.92 | 14.65 | 14.69 | 807,491 | +0.12(+0.79%) |
Jun 17, 2016 | 14.33 | 14.68 | 14.33 | 14.57 | 1,195,849 | +0.19(+1.33%) |
Jun 16, 2016 | 14.48 | 14.51 | 14.28 | 14.38 | 799,137 | -0.22(-1.52%) |
Jun 15, 2016 | 14.36 | 14.67 | 14.33 | 14.60 | 937,721 | +0.22(+1.55%) |
Jun 14, 2016 | 14.57 | 14.57 | 14.04 | 14.38 | 1,127,487 | -0.19(-1.32%) |
Jun 13, 2016 | 14.73 | 14.73 | 14.30 | 14.57 | 1,166,408 | -0.18(-1.25%) |
Jun 10, 2016 | 14.71 | 14.88 | 14.60 | 14.76 | 1,142,987 | -0.16(-1.08%) |
Jun 09, 2016 | 14.96 | 15.00 | 14.68 | 14.92 | 997,153 | -0.05(-0.31%) |
Jun 08, 2016 | 15.13 | 15.28 | 14.93 | 14.96 | 1,932,807 | -0.06(-0.41%) |
Jun 07, 2016 | 14.73 | 15.13 | 14.70 | 15.03 | 2,000,187 | +0.34(+2.30%) |
Jun 06, 2016 | 14.58 | 14.75 | 14.45 | 14.69 | 1,249,675 | +0.07(+0.47%) |
Jun 03, 2016 | 14.44 | 14.67 | 14.32 | 14.62 | 774,789 | +0.14(+1.00%) |
Jun 02, 2016 | 14.45 | 14.61 | 14.35 | 14.48 | 1,003,133 | +0.00(+0.00%) |