Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.24 | 17.37 | 17.19 | 17.29 | 812,765 | -0.01(-0.08%) |
Aug 30, 2016 | 17.34 | 17.34 | 17.15 | 17.31 | 356,221 | -0.02(-0.12%) |
Aug 29, 2016 | 17.07 | 17.34 | 17.06 | 17.33 | 522,257 | +0.34(+1.99%) |
Aug 26, 2016 | 17.24 | 17.29 | 16.86 | 16.99 | 660,029 | -0.24(-1.41%) |
Aug 25, 2016 | 16.87 | 17.25 | 16.87 | 17.23 | 561,302 | +0.34(+2.01%) |
Aug 24, 2016 | 17.01 | 17.01 | 16.73 | 16.89 | 342,707 | -0.15(-0.89%) |
Aug 23, 2016 | 16.98 | 17.08 | 16.91 | 17.05 | 541,276 | +0.15(+0.86%) |
Aug 22, 2016 | 16.84 | 16.96 | 16.82 | 16.90 | 354,333 | +0.05(+0.29%) |
Aug 19, 2016 | 16.90 | 16.91 | 16.75 | 16.85 | 497,551 | -0.04(-0.25%) |
Aug 18, 2016 | 16.93 | 17.02 | 16.78 | 16.89 | 741,614 | -0.03(-0.20%) |
Aug 17, 2016 | 16.82 | 16.98 | 16.50 | 16.93 | 1,306,952 | +0.00(+0.00%) |
Aug 16, 2016 | 16.98 | 16.98 | 16.76 | 16.93 | 598,411 | -0.06(-0.37%) |
Aug 15, 2016 | 17.07 | 17.19 | 16.98 | 16.99 | 430,922 | -0.08(-0.45%) |
Aug 12, 2016 | 17.07 | 17.30 | 17.01 | 17.07 | 374,897 | +0.06(+0.33%) |
Aug 11, 2016 | 17.16 | 17.19 | 16.92 | 17.01 | 508,526 | -0.14(-0.81%) |
Aug 10, 2016 | 17.28 | 17.34 | 17.01 | 17.15 | 791,478 | -0.10(-0.56%) |
Aug 09, 2016 | 16.96 | 17.25 | 16.88 | 17.25 | 758,048 | +0.30(+1.76%) |
Aug 08, 2016 | 17.15 | 17.15 | 16.86 | 16.95 | 1,074,220 | -0.15(-0.85%) |
Aug 05, 2016 | 17.33 | 17.39 | 17.05 | 17.09 | 908,553 | -0.21(-1.20%) |
Aug 04, 2016 | 17.16 | 17.35 | 17.07 | 17.30 | 2,300,391 | +0.18(+1.05%) |
Aug 03, 2016 | 17.33 | 17.43 | 16.82 | 17.12 | 1,420,190 | -0.16(-0.92%) |
Aug 02, 2016 | 17.56 | 17.60 | 17.19 | 17.28 | 806,609 | -0.30(-1.70%) |
Aug 01, 2016 | 17.58 | 17.65 | 17.48 | 17.58 | 832,405 | -0.01(-0.08%) |
Jul 29, 2016 | 17.28 | 17.68 | 17.28 | 17.59 | 827,100 | +0.30(+1.72%) |
Jul 28, 2016 | 17.00 | 17.38 | 16.97 | 17.30 | 832,206 | +0.26(+1.55%) |
Jul 27, 2016 | 17.09 | 17.22 | 16.81 | 17.03 | 623,153 | -0.13(-0.74%) |
Jul 26, 2016 | 17.25 | 17.31 | 17.10 | 17.16 | 581,614 | -0.10(-0.60%) |
Jul 25, 2016 | 17.28 | 17.44 | 17.06 | 17.26 | 482,191 | -0.01(-0.08%) |
Jul 22, 2016 | 17.05 | 17.44 | 17.05 | 17.28 | 720,184 | +0.16(+0.93%) |
Jul 21, 2016 | 17.12 | 17.15 | 16.96 | 17.12 | 507,121 | -0.02(-0.12%) |
Jul 20, 2016 | 17.06 | 17.14 | 16.96 | 17.14 | 645,061 | +0.07(+0.40%) |
Jul 19, 2016 | 16.98 | 17.09 | 16.79 | 17.07 | 603,268 | +0.10(+0.61%) |
Jul 18, 2016 | 16.70 | 16.99 | 16.70 | 16.97 | 1,010,363 | +0.03(+0.20%) |
Jul 15, 2016 | 16.54 | 16.93 | 16.35 | 16.93 | 4,502,304 | +0.46(+2.76%) |
Jul 14, 2016 | 16.67 | 16.76 | 16.47 | 16.48 | 669,813 | -0.27(-1.61%) |
Jul 13, 2016 | 16.77 | 16.87 | 16.68 | 16.75 | 699,844 | +0.05(+0.29%) |
Jul 12, 2016 | 16.61 | 16.81 | 16.53 | 16.70 | 699,435 | +0.00(+0.00%) |
Jul 11, 2016 | 16.56 | 16.82 | 16.39 | 16.70 | 854,594 | +0.17(+1.04%) |
Jul 08, 2016 | 16.32 | 16.55 | 16.19 | 16.52 | 1,095,818 | +0.34(+2.09%) |
Jul 07, 2016 | 16.59 | 16.59 | 16.10 | 16.19 | 1,017,777 | -0.44(-2.66%) |
Jul 06, 2016 | 16.58 | 16.63 | 16.41 | 16.63 | 707,404 | +0.03(+0.21%) |
Jul 05, 2016 | 16.37 | 16.59 | 16.28 | 16.59 | 654,549 | +0.21(+1.26%) |
Jul 01, 2016 | 16.51 | 16.39 | 16.39 | 16.39 | 995,564 | -0.04(-0.25%) |
Jun 30, 2016 | 16.37 | 16.44 | 16.23 | 16.43 | 915,010 | +0.08(+0.51%) |
Jun 29, 2016 | 16.06 | 16.40 | 15.98 | 16.35 | 726,066 | +0.40(+2.51%) |
Jun 28, 2016 | 15.72 | 15.96 | 15.59 | 15.95 | 826,334 | +0.35(+2.24%) |
Jun 27, 2016 | 15.90 | 15.90 | 15.49 | 15.60 | 1,139,971 | -0.34(-2.11%) |
Jun 24, 2016 | 15.42 | 15.99 | 15.29 | 15.93 | 5,020,568 | +0.12(+0.78%) |
Jun 23, 2016 | 15.84 | 15.91 | 15.73 | 15.81 | 621,618 | +0.06(+0.39%) |
Jun 22, 2016 | 15.84 | 15.86 | 15.72 | 15.75 | 405,446 | -0.09(-0.56%) |
Jun 21, 2016 | 15.76 | 15.96 | 15.60 | 15.84 | 703,097 | +0.08(+0.52%) |
Jun 20, 2016 | 15.76 | 15.90 | 15.73 | 15.75 | 578,568 | +0.07(+0.44%) |
Jun 17, 2016 | 15.78 | 15.78 | 15.55 | 15.69 | 1,035,163 | -0.09(-0.57%) |
Jun 16, 2016 | 15.40 | 15.77 | 15.31 | 15.77 | 917,492 | +0.24(+1.55%) |
Jun 15, 2016 | 15.25 | 15.61 | 15.22 | 15.53 | 776,786 | +0.29(+1.89%) |
Jun 14, 2016 | 15.31 | 15.31 | 15.11 | 15.25 | 713,086 | -0.09(-0.58%) |
Jun 13, 2016 | 15.41 | 15.69 | 15.31 | 15.34 | 652,464 | -0.26(-1.67%) |
Jun 10, 2016 | 15.47 | 15.71 | 15.47 | 15.60 | 508,738 | +0.00(+0.00%) |
Jun 09, 2016 | 15.45 | 15.66 | 15.40 | 15.60 | 1,617,563 | +0.13(+0.84%) |
Jun 08, 2016 | 15.16 | 15.49 | 15.14 | 15.47 | 669,616 | +0.30(+1.99%) |
Jun 07, 2016 | 15.03 | 15.25 | 15.03 | 15.16 | 482,550 | +0.12(+0.82%) |
Jun 06, 2016 | 15.05 | 15.18 | 14.98 | 15.04 | 573,335 | +0.00(+0.00%) |
Jun 03, 2016 | 15.03 | 15.07 | 14.93 | 15.04 | 466,280 | +0.12(+0.78%) |
Jun 02, 2016 | 14.73 | 14.96 | 14.69 | 14.92 | 680,118 | +0.19(+1.30%) |