Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.71 | 17.71 | 17.37 | 17.38 | 892,287 | -0.28(-1.56%) |
Aug 30, 2016 | 17.25 | 17.67 | 17.25 | 17.66 | 3,214,679 | +0.37(+2.12%) |
Aug 29, 2016 | 17.32 | 17.42 | 17.26 | 17.29 | 387,920 | +0.03(+0.15%) |
Aug 26, 2016 | 17.15 | 17.45 | 17.15 | 17.26 | 745,692 | +0.11(+0.65%) |
Aug 25, 2016 | 17.32 | 17.39 | 17.11 | 17.15 | 440,815 | -0.21(-1.23%) |
Aug 24, 2016 | 17.47 | 17.57 | 17.33 | 17.37 | 464,273 | -0.10(-0.55%) |
Aug 23, 2016 | 17.40 | 17.53 | 17.34 | 17.46 | 890,562 | +0.09(+0.50%) |
Aug 22, 2016 | 17.50 | 17.58 | 17.35 | 17.38 | 554,510 | -0.20(-1.13%) |
Aug 19, 2016 | 17.45 | 17.60 | 17.15 | 17.58 | 918,483 | +0.05(+0.29%) |
Aug 18, 2016 | 17.60 | 17.78 | 17.43 | 17.52 | 657,728 | -0.05(-0.29%) |
Aug 17, 2016 | 18.02 | 18.02 | 17.49 | 17.58 | 914,447 | -0.42(-2.35%) |
Aug 16, 2016 | 18.37 | 18.46 | 17.99 | 18.00 | 653,292 | -0.46(-2.51%) |
Aug 15, 2016 | 18.44 | 18.53 | 18.42 | 18.46 | 524,866 | -0.02(-0.11%) |
Aug 12, 2016 | 18.59 | 18.59 | 18.40 | 18.48 | 424,750 | -0.11(-0.60%) |
Aug 11, 2016 | 18.50 | 18.67 | 18.14 | 18.59 | 421,752 | +0.08(+0.44%) |
Aug 10, 2016 | 18.68 | 18.74 | 18.47 | 18.51 | 632,097 | -0.17(-0.90%) |
Aug 09, 2016 | 18.73 | 18.86 | 18.47 | 18.68 | 779,858 | -0.08(-0.43%) |
Aug 08, 2016 | 18.65 | 18.88 | 18.65 | 18.76 | 734,436 | +0.14(+0.74%) |
Aug 05, 2016 | 18.25 | 18.67 | 18.24 | 18.62 | 871,774 | +0.48(+2.67%) |
Aug 04, 2016 | 18.08 | 18.23 | 18.02 | 18.14 | 386,340 | +0.07(+0.39%) |
Aug 03, 2016 | 17.72 | 18.08 | 17.72 | 18.07 | 540,386 | +0.32(+1.78%) |
Aug 02, 2016 | 17.90 | 17.97 | 17.68 | 17.75 | 569,171 | -0.15(-0.83%) |
Aug 01, 2016 | 17.96 | 18.05 | 17.80 | 17.90 | 476,182 | -0.07(-0.37%) |
Jul 29, 2016 | 17.94 | 18.01 | 17.66 | 17.97 | 677,549 | +0.02(+0.11%) |
Jul 28, 2016 | 17.82 | 18.08 | 17.81 | 17.95 | 581,248 | +0.14(+0.80%) |
Jul 27, 2016 | 17.77 | 17.86 | 17.49 | 17.80 | 891,154 | +0.10(+0.58%) |
Jul 26, 2016 | 17.39 | 17.78 | 17.29 | 17.70 | 857,469 | +0.32(+1.82%) |
Jul 25, 2016 | 17.51 | 17.57 | 17.32 | 17.39 | 748,291 | -0.12(-0.70%) |
Jul 22, 2016 | 17.37 | 17.54 | 17.26 | 17.51 | 317,848 | +0.09(+0.50%) |
Jul 21, 2016 | 17.33 | 17.49 | 17.28 | 17.42 | 648,145 | +0.06(+0.35%) |
Jul 20, 2016 | 17.37 | 17.51 | 17.31 | 17.36 | 462,158 | +0.08(+0.44%) |
Jul 19, 2016 | 17.38 | 17.51 | 17.28 | 17.28 | 568,078 | -0.07(-0.41%) |
Jul 18, 2016 | 17.26 | 17.54 | 17.22 | 17.36 | 655,795 | +0.13(+0.77%) |
Jul 15, 2016 | 17.31 | 17.36 | 17.12 | 17.22 | 572,336 | +0.03(+0.18%) |
Jul 14, 2016 | 17.33 | 17.44 | 17.19 | 17.19 | 410,306 | +0.04(+0.24%) |
Jul 13, 2016 | 17.22 | 17.31 | 17.09 | 17.15 | 586,681 | +0.07(+0.39%) |
Jul 12, 2016 | 17.09 | 17.18 | 16.94 | 17.09 | 686,783 | +0.17(+0.99%) |
Jul 11, 2016 | 16.74 | 16.96 | 16.72 | 16.92 | 427,311 | +0.21(+1.28%) |
Jul 08, 2016 | 16.43 | 16.74 | 16.27 | 16.70 | 569,136 | +0.43(+2.66%) |
Jul 07, 2016 | 16.26 | 16.41 | 16.19 | 16.27 | 854,333 | -0.06(-0.34%) |
Jul 05, 2016 | 16.54 | 16.54 | 16.09 | 16.33 | 1,195,647 | -0.25(-1.54%) |
Jul 01, 2016 | 16.78 | 16.58 | 16.58 | 16.58 | 660,156 | -0.30(-1.75%) |
Jun 30, 2016 | 16.70 | 16.88 | 16.50 | 16.88 | 913,346 | +0.24(+1.44%) |
Jun 29, 2016 | 16.46 | 16.74 | 16.19 | 16.64 | 1,053,416 | +0.29(+1.78%) |
Jun 28, 2016 | 16.41 | 16.64 | 16.14 | 16.35 | 1,257,511 | +0.11(+0.66%) |
Jun 27, 2016 | 16.90 | 16.92 | 16.15 | 16.24 | 2,865,984 | -0.87(-5.06%) |
Jun 24, 2016 | 17.13 | 17.35 | 16.96 | 17.11 | 5,732,979 | -0.85(-4.71%) |
Jun 23, 2016 | 17.76 | 18.02 | 17.60 | 17.95 | 564,674 | +0.38(+2.15%) |
Jun 22, 2016 | 17.97 | 18.11 | 17.55 | 17.58 | 1,358,046 | -0.40(-2.21%) |
Jun 21, 2016 | 17.97 | 18.08 | 17.78 | 17.97 | 1,275,687 | +0.09(+0.48%) |
Jun 20, 2016 | 17.77 | 18.11 | 17.70 | 17.89 | 1,207,837 | +0.30(+1.68%) |
Jun 17, 2016 | 17.61 | 17.68 | 17.43 | 17.59 | 2,239,955 | +0.02(+0.12%) |
Jun 16, 2016 | 17.76 | 17.81 | 17.49 | 17.57 | 1,485,775 | -0.41(-2.29%) |
Jun 15, 2016 | 18.04 | 18.25 | 17.97 | 17.98 | 924,883 | -0.13(-0.70%) |
Jun 14, 2016 | 18.08 | 18.35 | 17.94 | 18.11 | 908,668 | -0.10(-0.53%) |
Jun 13, 2016 | 18.45 | 18.54 | 18.16 | 18.21 | 1,340,191 | -0.39(-2.08%) |
Jun 10, 2016 | 18.70 | 18.79 | 18.44 | 18.59 | 1,205,168 | -0.25(-1.35%) |
Jun 09, 2016 | 18.69 | 18.91 | 18.49 | 18.85 | 1,394,507 | +0.15(+0.79%) |
Jun 08, 2016 | 17.85 | 18.80 | 17.58 | 18.70 | 3,405,440 | +0.85(+4.77%) |
Jun 07, 2016 | 17.43 | 17.96 | 17.38 | 17.85 | 1,725,463 | +0.44(+2.55%) |
Jun 06, 2016 | 17.08 | 17.47 | 17.01 | 17.41 | 1,428,683 | +0.29(+1.67%) |
Jun 03, 2016 | 17.24 | 17.63 | 16.93 | 17.12 | 906,309 | -0.23(-1.32%) |
Jun 02, 2016 | 17.06 | 17.36 | 16.95 | 17.35 | 1,097,935 | +0.32(+1.85%) |