Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.39 | 19.67 | 19.07 | 19.55 | 62,047 | +0.07(+0.37%) |
Aug 30, 2016 | 19.33 | 19.51 | 19.32 | 19.48 | 24,399 | +0.24(+1.25%) |
Aug 29, 2016 | 19.59 | 19.60 | 19.15 | 19.24 | 23,737 | -0.34(-1.71%) |
Aug 26, 2016 | 19.49 | 19.68 | 19.19 | 19.57 | 57,290 | +0.15(+0.75%) |
Aug 25, 2016 | 18.95 | 19.51 | 18.95 | 19.43 | 39,505 | +0.36(+1.91%) |
Aug 24, 2016 | 18.88 | 19.12 | 18.88 | 19.06 | 52,009 | +0.12(+0.65%) |
Aug 23, 2016 | 18.84 | 18.97 | 18.75 | 18.94 | 16,424 | +0.20(+1.09%) |
Aug 22, 2016 | 18.76 | 18.95 | 18.62 | 18.73 | 23,454 | -0.17(-0.89%) |
Aug 19, 2016 | 18.92 | 19.03 | 18.28 | 18.90 | 38,094 | -0.01(-0.04%) |
Aug 18, 2016 | 18.82 | 19.00 | 18.68 | 18.91 | 41,787 | -0.12(-0.65%) |
Aug 17, 2016 | 18.87 | 19.12 | 18.78 | 19.03 | 34,727 | +0.23(+1.20%) |
Aug 16, 2016 | 18.70 | 18.88 | 18.60 | 18.81 | 26,567 | -0.07(-0.39%) |
Aug 15, 2016 | 18.87 | 18.95 | 18.66 | 18.88 | 20,647 | +0.06(+0.31%) |
Aug 12, 2016 | 18.72 | 18.95 | 18.57 | 18.82 | 35,688 | +0.04(+0.19%) |
Aug 11, 2016 | 18.78 | 18.89 | 18.52 | 18.79 | 37,348 | +0.15(+0.82%) |
Aug 10, 2016 | 18.62 | 18.79 | 18.52 | 18.63 | 20,246 | -0.19(-1.01%) |
Aug 09, 2016 | 18.38 | 18.91 | 18.38 | 18.82 | 43,981 | +0.31(+1.69%) |
Aug 08, 2016 | 18.77 | 18.96 | 18.39 | 18.51 | 25,168 | -0.38(-2.01%) |
Aug 05, 2016 | 18.52 | 18.96 | 18.33 | 18.89 | 35,975 | +0.48(+2.62%) |
Aug 04, 2016 | 18.49 | 18.58 | 18.30 | 18.41 | 20,086 | -0.01(-0.08%) |
Aug 03, 2016 | 18.43 | 18.44 | 18.27 | 18.42 | 23,106 | +0.08(+0.44%) |
Aug 02, 2016 | 18.39 | 18.44 | 18.28 | 18.34 | 23,164 | -0.11(-0.59%) |
Aug 01, 2016 | 18.45 | 18.51 | 18.25 | 18.45 | 56,688 | +0.08(+0.44%) |
Jul 29, 2016 | 18.40 | 18.68 | 18.17 | 18.37 | 51,802 | +0.03(+0.16%) |
Jul 28, 2016 | 18.57 | 18.57 | 17.22 | 18.34 | 51,728 | -0.34(-1.80%) |
Jul 27, 2016 | 18.60 | 18.89 | 18.33 | 18.68 | 63,332 | +0.09(+0.51%) |
Jul 26, 2016 | 18.40 | 18.60 | 18.21 | 18.58 | 41,945 | +0.26(+1.43%) |
Jul 25, 2016 | 18.27 | 18.41 | 18.10 | 18.32 | 32,225 | +0.05(+0.28%) |
Jul 22, 2016 | 17.85 | 18.35 | 17.52 | 18.27 | 36,891 | +0.23(+1.25%) |
Jul 21, 2016 | 18.20 | 18.30 | 18.02 | 18.04 | 22,262 | -0.26(-1.40%) |
Jul 20, 2016 | 18.37 | 18.51 | 18.14 | 18.30 | 47,918 | -0.04(-0.24%) |
Jul 19, 2016 | 18.60 | 18.60 | 18.23 | 18.34 | 39,123 | +0.04(+0.20%) |
Jul 18, 2016 | 18.31 | 18.60 | 18.21 | 18.30 | 40,343 | -0.01(-0.08%) |
Jul 15, 2016 | 18.48 | 18.48 | 18.17 | 18.32 | 34,708 | +0.04(+0.20%) |
Jul 14, 2016 | 18.41 | 18.60 | 18.19 | 18.28 | 29,268 | -0.07(-0.40%) |
Jul 13, 2016 | 17.97 | 18.42 | 17.88 | 18.35 | 36,804 | +0.39(+2.15%) |
Jul 12, 2016 | 17.83 | 18.16 | 17.64 | 17.97 | 49,522 | +0.20(+1.15%) |
Jul 11, 2016 | 17.61 | 17.79 | 17.36 | 17.76 | 35,233 | +0.18(+1.00%) |
Jul 08, 2016 | 17.41 | 17.82 | 17.23 | 17.59 | 43,731 | +0.36(+2.07%) |
Jul 07, 2016 | 17.34 | 17.44 | 17.19 | 17.23 | 27,279 | +0.03(+0.17%) |
Jul 05, 2016 | 17.21 | 17.43 | 17.17 | 17.20 | 20,721 | -0.15(-0.88%) |
Jul 01, 2016 | 17.33 | 17.36 | 17.36 | 17.36 | 33,035 | -0.05(-0.29%) |
Jun 30, 2016 | 17.22 | 17.42 | 17.06 | 17.41 | 32,958 | +0.27(+1.57%) |
Jun 29, 2016 | 16.60 | 17.18 | 16.60 | 17.14 | 34,854 | +0.58(+3.53%) |
Jun 28, 2016 | 17.12 | 17.18 | 16.43 | 16.55 | 51,717 | -0.36(-2.11%) |
Jun 27, 2016 | 16.96 | 17.03 | 16.79 | 16.91 | 53,633 | -0.39(-2.24%) |
Jun 24, 2016 | 17.19 | 17.58 | 16.72 | 17.30 | 214,636 | -0.67(-3.73%) |
Jun 23, 2016 | 17.96 | 18.18 | 17.92 | 17.97 | 45,001 | +0.33(+1.86%) |
Jun 22, 2016 | 17.60 | 17.99 | 17.49 | 17.64 | 29,146 | +0.04(+0.21%) |
Jun 21, 2016 | 17.81 | 17.81 | 17.40 | 17.60 | 27,665 | -0.05(-0.29%) |
Jun 20, 2016 | 17.43 | 17.77 | 17.40 | 17.65 | 38,452 | +0.45(+2.63%) |
Jun 17, 2016 | 17.44 | 17.79 | 17.15 | 17.20 | 82,092 | -0.20(-1.13%) |
Jun 16, 2016 | 17.30 | 17.44 | 17.00 | 17.40 | 29,893 | +0.07(+0.38%) |
Jun 15, 2016 | 17.69 | 18.21 | 17.33 | 17.33 | 26,476 | -0.31(-1.74%) |
Jun 14, 2016 | 17.60 | 17.76 | 17.44 | 17.64 | 16,132 | -0.04(-0.25%) |
Jun 13, 2016 | 17.75 | 17.84 | 17.58 | 17.68 | 31,465 | -0.21(-1.18%) |
Jun 10, 2016 | 17.71 | 17.96 | 17.49 | 17.90 | 38,198 | -0.04(-0.20%) |
Jun 09, 2016 | 18.03 | 18.12 | 17.46 | 17.93 | 57,201 | -0.39(-2.11%) |
Jun 08, 2016 | 17.87 | 18.37 | 17.87 | 18.32 | 43,225 | +0.30(+1.66%) |
Jun 07, 2016 | 18.27 | 18.27 | 17.91 | 18.02 | 32,882 | -0.20(-1.07%) |
Jun 06, 2016 | 18.10 | 18.41 | 18.10 | 18.21 | 48,629 | +0.12(+0.68%) |
Jun 03, 2016 | 18.11 | 18.11 | 17.14 | 18.09 | 35,335 | -0.02(-0.12%) |
Jun 02, 2016 | 17.78 | 18.12 | 17.78 | 18.11 | 32,705 | +0.23(+1.30%) |