Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.86 | 17.86 | 17.24 | 17.53 | 1,243,350 | -0.50(-2.78%) |
Aug 30, 2016 | 18.35 | 18.35 | 17.60 | 18.04 | 1,246,887 | +0.45(+2.58%) |
Aug 29, 2016 | 17.95 | 18.03 | 17.58 | 17.58 | 652,026 | -0.34(-1.92%) |
Aug 26, 2016 | 18.22 | 18.34 | 17.86 | 17.93 | 1,016,077 | -0.06(-0.34%) |
Aug 25, 2016 | 17.31 | 18.72 | 17.27 | 17.99 | 3,094,173 | +0.85(+4.93%) |
Aug 24, 2016 | 17.27 | 17.36 | 17.07 | 17.14 | 450,458 | -0.13(-0.76%) |
Aug 23, 2016 | 17.45 | 17.45 | 17.19 | 17.27 | 482,512 | -0.01(-0.08%) |
Aug 22, 2016 | 16.96 | 17.29 | 16.85 | 17.29 | 542,760 | +0.22(+1.29%) |
Aug 19, 2016 | 16.88 | 17.16 | 16.88 | 17.07 | 756,714 | +0.12(+0.73%) |
Aug 18, 2016 | 16.85 | 16.99 | 16.76 | 16.94 | 758,060 | +0.20(+1.19%) |
Aug 17, 2016 | 17.05 | 17.05 | 16.65 | 16.74 | 475,598 | -0.37(-2.17%) |
Aug 16, 2016 | 17.40 | 17.50 | 17.10 | 17.11 | 482,593 | -0.20(-1.15%) |
Aug 15, 2016 | 16.86 | 17.33 | 16.86 | 17.31 | 609,110 | +0.45(+2.69%) |
Aug 12, 2016 | 16.92 | 16.94 | 16.77 | 16.86 | 637,835 | -0.05(-0.33%) |
Aug 11, 2016 | 16.88 | 16.96 | 16.79 | 16.92 | 731,608 | +0.03(+0.20%) |
Aug 10, 2016 | 17.04 | 17.04 | 16.79 | 16.88 | 1,024,551 | +0.01(+0.04%) |
Aug 09, 2016 | 16.91 | 16.98 | 16.85 | 16.87 | 645,879 | +0.01(+0.04%) |
Aug 08, 2016 | 16.87 | 16.97 | 16.76 | 16.87 | 791,491 | +0.04(+0.25%) |
Aug 05, 2016 | 16.94 | 17.10 | 16.80 | 16.83 | 723,399 | -0.01(-0.08%) |
Aug 04, 2016 | 16.85 | 16.92 | 16.63 | 16.84 | 368,257 | +0.03(+0.20%) |
Aug 03, 2016 | 16.83 | 16.86 | 16.66 | 16.81 | 284,710 | -0.04(-0.24%) |
Aug 02, 2016 | 16.90 | 17.02 | 16.73 | 16.85 | 788,241 | -0.05(-0.29%) |
Aug 01, 2016 | 17.12 | 17.13 | 16.82 | 16.89 | 425,244 | -0.14(-0.85%) |
Jul 29, 2016 | 17.19 | 17.25 | 16.92 | 17.04 | 558,699 | -0.11(-0.64%) |
Jul 28, 2016 | 16.98 | 17.29 | 16.85 | 17.15 | 1,034,024 | +0.08(+0.44%) |
Jul 27, 2016 | 17.03 | 17.16 | 16.90 | 17.07 | 581,400 | +0.10(+0.57%) |
Jul 26, 2016 | 17.14 | 17.25 | 16.91 | 16.98 | 528,870 | -0.12(-0.72%) |
Jul 25, 2016 | 17.09 | 17.14 | 16.82 | 17.10 | 410,495 | -0.04(-0.24%) |
Jul 22, 2016 | 16.96 | 17.26 | 16.92 | 17.14 | 545,055 | +0.13(+0.77%) |
Jul 21, 2016 | 17.35 | 17.40 | 16.87 | 17.01 | 800,188 | -0.22(-1.28%) |
Jul 20, 2016 | 17.00 | 17.38 | 16.92 | 17.23 | 502,235 | +0.19(+1.09%) |
Jul 19, 2016 | 17.28 | 17.39 | 17.03 | 17.05 | 498,013 | -0.32(-1.82%) |
Jul 18, 2016 | 17.59 | 17.59 | 17.34 | 17.36 | 441,919 | -0.25(-1.44%) |
Jul 15, 2016 | 17.81 | 17.94 | 17.58 | 17.62 | 585,431 | -0.07(-0.39%) |
Jul 14, 2016 | 17.52 | 17.78 | 17.51 | 17.69 | 996,133 | +0.18(+1.02%) |
Jul 13, 2016 | 17.50 | 17.71 | 17.12 | 17.51 | 1,740,832 | -0.51(-2.82%) |
Jul 12, 2016 | 17.84 | 18.11 | 17.70 | 18.02 | 817,142 | +0.41(+2.34%) |
Jul 11, 2016 | 17.54 | 17.76 | 17.49 | 17.60 | 655,438 | +0.04(+0.23%) |
Jul 08, 2016 | 17.81 | 17.52 | 17.60 | 17.56 | 842,365 | +0.04(+0.24%) |
Jul 07, 2016 | 17.47 | 17.68 | 17.47 | 17.52 | 1,089,930 | +0.17(+0.95%) |
Jul 06, 2016 | 17.49 | 17.61 | 17.31 | 17.36 | 953,959 | -0.29(-1.64%) |
Jul 05, 2016 | 17.71 | 18.10 | 17.53 | 17.64 | 1,699,167 | +0.26(+1.50%) |
Jul 01, 2016 | 17.11 | 17.38 | 17.38 | 17.38 | 1,001,126 | +0.39(+2.27%) |
Jun 30, 2016 | 17.05 | 17.18 | 16.77 | 17.00 | 1,318,055 | -0.05(-0.32%) |
Jun 29, 2016 | 16.85 | 17.10 | 16.81 | 17.05 | 1,027,002 | +0.39(+2.35%) |
Jun 28, 2016 | 16.25 | 16.67 | 16.25 | 16.66 | 691,539 | +0.72(+4.49%) |
Jun 27, 2016 | 16.21 | 16.28 | 15.91 | 15.95 | 1,439,044 | -0.56(-3.38%) |
Jun 24, 2016 | 16.71 | 16.71 | 16.23 | 16.50 | 954,401 | -0.61(-3.54%) |
Jun 23, 2016 | 16.72 | 17.17 | 16.54 | 17.11 | 1,116,601 | +0.69(+4.19%) |
Jun 22, 2016 | 16.63 | 16.73 | 16.39 | 16.42 | 623,900 | -0.14(-0.83%) |
Jun 21, 2016 | 16.50 | 16.60 | 16.42 | 16.56 | 996,383 | +0.06(+0.38%) |
Jun 20, 2016 | 16.85 | 16.87 | 16.36 | 16.50 | 920,775 | -0.01(-0.04%) |
Jun 17, 2016 | 16.43 | 16.65 | 16.32 | 16.50 | 1,047,964 | +0.11(+0.67%) |
Jun 16, 2016 | 16.42 | 16.42 | 15.90 | 16.39 | 549,618 | -0.05(-0.29%) |
Jun 15, 2016 | 16.40 | 16.76 | 16.40 | 16.44 | 949,584 | +0.23(+1.44%) |
Jun 14, 2016 | 15.99 | 16.45 | 15.91 | 16.21 | 868,981 | +0.19(+1.20%) |
Jun 13, 2016 | 16.04 | 16.35 | 15.87 | 16.01 | 1,032,334 | -0.39(-2.35%) |
Jun 10, 2016 | 16.32 | 16.51 | 16.22 | 16.40 | 429,841 | -0.02(-0.13%) |
Jun 09, 2016 | 16.56 | 16.63 | 16.36 | 16.42 | 418,800 | -0.33(-1.97%) |
Jun 08, 2016 | 16.99 | 17.10 | 16.51 | 16.75 | 1,112,545 | -0.08(-0.45%) |
Jun 07, 2016 | 16.72 | 17.03 | 16.63 | 16.83 | 1,133,387 | +0.16(+0.95%) |
Jun 06, 2016 | 16.06 | 16.79 | 15.81 | 16.67 | 1,930,404 | +1.00(+6.36%) |
Jun 03, 2016 | 15.50 | 15.72 | 15.48 | 15.67 | 866,230 | +0.26(+1.70%) |
Jun 02, 2016 | 14.84 | 15.50 | 14.84 | 15.41 | 1,301,228 | +0.47(+3.18%) |