Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.69 | 17.75 | 17.65 | 17.75 | 73,848 | +0.06(+0.34%) |
Aug 30, 2016 | 17.70 | 17.75 | 17.64 | 17.69 | 64,059 | -0.04(-0.23%) |
Aug 29, 2016 | 17.63 | 17.76 | 17.61 | 17.73 | 74,836 | +0.05(+0.28%) |
Aug 26, 2016 | 17.80 | 17.97 | 17.61 | 17.68 | 80,949 | -0.12(-0.67%) |
Aug 25, 2016 | 17.77 | 17.86 | 17.74 | 17.80 | 51,371 | -0.04(-0.22%) |
Aug 24, 2016 | 17.93 | 17.94 | 17.81 | 17.84 | 40,628 | -0.11(-0.61%) |
Aug 23, 2016 | 18.01 | 18.09 | 17.93 | 17.95 | 80,963 | +0.11(+0.62%) |
Aug 22, 2016 | 17.68 | 17.84 | 17.67 | 17.84 | 41,614 | +0.03(+0.17%) |
Aug 19, 2016 | 17.77 | 17.83 | 17.69 | 17.81 | 51,752 | -0.12(-0.67%) |
Aug 18, 2016 | 17.92 | 17.96 | 17.86 | 17.93 | 107,205 | +0.26(+1.47%) |
Aug 17, 2016 | 17.60 | 17.71 | 17.53 | 17.67 | 82,170 | +0.02(+0.11%) |
Aug 16, 2016 | 17.66 | 17.75 | 17.64 | 17.65 | 344,692 | -0.10(-0.56%) |
Aug 15, 2016 | 17.87 | 17.88 | 17.74 | 17.75 | 112,768 | -0.10(-0.56%) |
Aug 12, 2016 | 17.88 | 17.94 | 17.84 | 17.85 | 83,394 | -0.03(-0.17%) |
Aug 11, 2016 | 17.89 | 17.94 | 17.84 | 17.88 | 64,212 | +0.03(+0.17%) |
Aug 10, 2016 | 17.87 | 17.93 | 17.81 | 17.85 | 519,976 | +0.17(+0.96%) |
Aug 09, 2016 | 17.56 | 17.83 | 17.56 | 17.68 | 1,062,658 | +0.23(+1.32%) |
Aug 08, 2016 | 17.40 | 17.46 | 17.38 | 17.45 | 57,396 | -0.13(-0.74%) |
Aug 05, 2016 | 17.54 | 17.63 | 17.54 | 17.58 | 75,866 | +0.06(+0.34%) |
Aug 04, 2016 | 17.49 | 17.57 | 17.45 | 17.52 | 131,466 | -0.05(-0.28%) |
Aug 03, 2016 | 17.56 | 17.59 | 17.47 | 17.57 | 162,911 | -0.32(-1.79%) |
Aug 02, 2016 | 17.91 | 17.96 | 17.84 | 17.89 | 335,586 | -0.02(-0.11%) |
Aug 01, 2016 | 17.91 | 17.98 | 17.84 | 17.91 | 89,251 | -0.09(-0.50%) |
Jul 29, 2016 | 17.94 | 18.10 | 17.89 | 18.00 | 116,860 | -0.15(-0.83%) |
Jul 28, 2016 | 18.14 | 18.22 | 18.08 | 18.15 | 136,692 | +0.62(+3.54%) |
Jul 27, 2016 | 17.56 | 17.59 | 17.37 | 17.53 | 139,823 | -0.02(-0.11%) |
Jul 26, 2016 | 17.58 | 17.60 | 17.49 | 17.55 | 697,804 | +0.01(+0.06%) |
Jul 25, 2016 | 17.55 | 17.62 | 17.52 | 17.54 | 126,969 | -0.03(-0.17%) |
Jul 22, 2016 | 17.56 | 17.63 | 17.51 | 17.57 | 41,048 | +0.01(+0.06%) |
Jul 21, 2016 | 17.56 | 17.61 | 17.46 | 17.56 | 72,083 | -0.05(-0.28%) |
Jul 20, 2016 | 17.52 | 17.64 | 17.49 | 17.61 | 82,103 | +0.19(+1.09%) |
Jul 19, 2016 | 17.47 | 17.47 | 17.37 | 17.42 | 77,835 | -0.07(-0.40%) |
Jul 18, 2016 | 17.43 | 17.55 | 17.40 | 17.49 | 63,991 | -0.01(-0.06%) |
Jul 15, 2016 | 17.46 | 17.52 | 17.44 | 17.50 | 78,564 | -0.13(-0.74%) |
Jul 14, 2016 | 17.62 | 17.67 | 17.56 | 17.63 | 71,387 | -0.13(-0.73%) |
Jul 13, 2016 | 17.70 | 17.88 | 17.69 | 17.76 | 295,340 | +0.17(+0.97%) |
Jul 12, 2016 | 17.53 | 17.64 | 17.51 | 17.59 | 73,749 | +0.11(+0.63%) |
Jul 11, 2016 | 17.45 | 17.54 | 17.43 | 17.48 | 78,074 | +0.20(+1.16%) |
Jul 08, 2016 | 17.18 | 17.30 | 17.21 | 17.28 | 65,298 | +0.07(+0.41%) |
Jul 07, 2016 | 17.27 | 17.31 | 17.11 | 17.21 | 104,505 | +0.00(+0.00%) |
Jul 06, 2016 | 17.06 | 17.24 | 16.93 | 17.21 | 112,479 | -0.14(-0.81%) |
Jul 05, 2016 | 17.38 | 17.41 | 17.26 | 17.35 | 147,661 | -0.24(-1.36%) |
Jul 01, 2016 | 17.72 | 17.59 | 17.59 | 17.59 | 100,600 | +0.18(+1.03%) |
Jun 30, 2016 | 17.13 | 17.47 | 17.13 | 17.41 | 128,704 | +0.23(+1.34%) |
Jun 29, 2016 | 16.99 | 17.19 | 16.98 | 17.18 | 385,947 | +0.68(+4.12%) |
Jun 28, 2016 | 16.49 | 16.53 | 16.36 | 16.50 | 137,251 | +0.33(+2.04%) |
Jun 27, 2016 | 16.33 | 16.37 | 16.03 | 16.17 | 228,789 | -0.28(-1.70%) |
Jun 24, 2016 | 16.44 | 16.83 | 16.43 | 16.45 | 142,254 | -0.90(-5.19%) |
Jun 23, 2016 | 17.28 | 17.36 | 17.09 | 17.35 | 85,078 | +0.36(+2.12%) |
Jun 22, 2016 | 16.96 | 17.10 | 16.96 | 16.99 | 103,185 | +0.01(+0.06%) |
Jun 21, 2016 | 16.83 | 17.04 | 16.81 | 16.98 | 208,546 | +0.20(+1.19%) |
Jun 20, 2016 | 16.91 | 16.94 | 16.77 | 16.78 | 159,689 | +0.44(+2.69%) |
Jun 17, 2016 | 16.11 | 16.41 | 16.05 | 16.34 | 465,360 | +0.21(+1.30%) |
Jun 16, 2016 | 15.92 | 16.16 | 15.76 | 16.13 | 228,348 | -0.05(-0.31%) |
Jun 15, 2016 | 16.16 | 16.26 | 16.13 | 16.18 | 293,752 | +0.17(+1.06%) |
Jun 14, 2016 | 16.04 | 16.09 | 15.91 | 16.01 | 170,813 | -0.28(-1.72%) |
Jun 13, 2016 | 16.32 | 16.47 | 16.27 | 16.29 | 149,536 | -0.33(-1.99%) |
Jun 10, 2016 | 16.85 | 16.88 | 16.60 | 16.62 | 225,557 | -0.59(-3.43%) |
Jun 09, 2016 | 17.19 | 17.23 | 17.11 | 17.21 | 235,811 | -0.31(-1.77%) |
Jun 08, 2016 | 17.51 | 17.56 | 17.41 | 17.52 | 221,157 | -0.14(-0.79%) |
Jun 07, 2016 | 17.66 | 17.71 | 17.55 | 17.66 | 1,534,468 | +0.03(+0.17%) |
Jun 06, 2016 | 17.59 | 17.66 | 17.55 | 17.63 | 88,559 | +0.06(+0.34%) |
Jun 03, 2016 | 17.47 | 17.62 | 17.39 | 17.57 | 123,120 | +0.16(+0.92%) |
Jun 02, 2016 | 17.32 | 17.42 | 17.29 | 17.41 | 81,680 | -0.02(-0.11%) |