Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.05 | 18.18 | 17.83 | 18.15 | 348,015 | +0.09(+0.51%) |
Aug 30, 2016 | 17.89 | 18.10 | 17.89 | 18.06 | 167,324 | +0.18(+0.98%) |
Aug 29, 2016 | 17.74 | 17.94 | 17.63 | 17.89 | 329,307 | +0.24(+1.38%) |
Aug 26, 2016 | 17.76 | 17.97 | 17.51 | 17.64 | 318,323 | -0.03(-0.19%) |
Aug 25, 2016 | 17.83 | 17.88 | 17.49 | 17.68 | 255,613 | -0.23(-1.26%) |
Aug 24, 2016 | 18.09 | 18.19 | 17.80 | 17.90 | 379,574 | -0.16(-0.88%) |
Aug 23, 2016 | 18.10 | 18.24 | 17.99 | 18.06 | 353,564 | +0.13(+0.74%) |
Aug 22, 2016 | 18.00 | 18.03 | 17.75 | 17.93 | 294,871 | -0.10(-0.55%) |
Aug 19, 2016 | 17.38 | 18.12 | 17.38 | 18.03 | 652,392 | +0.61(+3.52%) |
Aug 18, 2016 | 17.31 | 17.45 | 17.25 | 17.42 | 243,750 | +0.17(+0.96%) |
Aug 17, 2016 | 16.81 | 17.27 | 16.78 | 17.25 | 265,078 | +0.42(+2.51%) |
Aug 16, 2016 | 16.86 | 16.98 | 16.71 | 16.83 | 256,699 | -0.07(-0.44%) |
Aug 15, 2016 | 16.82 | 17.03 | 16.77 | 16.90 | 423,399 | +0.10(+0.59%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.72 | 16.80 | 448,809 | -0.22(-1.27%) |
Aug 11, 2016 | 17.51 | 17.59 | 17.02 | 17.02 | 371,014 | -0.41(-2.33%) |
Aug 10, 2016 | 17.42 | 17.54 | 17.33 | 17.42 | 293,485 | +0.03(+0.19%) |
Aug 09, 2016 | 17.62 | 17.81 | 17.37 | 17.39 | 390,696 | -0.24(-1.36%) |
Aug 08, 2016 | 17.63 | 17.84 | 17.47 | 17.63 | 373,496 | -0.02(-0.09%) |
Aug 05, 2016 | 17.71 | 17.91 | 17.24 | 17.65 | 444,567 | -0.29(-1.62%) |
Aug 04, 2016 | 17.85 | 19.03 | 17.85 | 17.94 | 448,060 | -0.48(-2.61%) |
Aug 03, 2016 | 17.89 | 18.44 | 17.89 | 18.42 | 359,162 | +0.47(+2.63%) |
Aug 02, 2016 | 18.35 | 18.40 | 17.88 | 17.95 | 340,624 | -0.35(-1.90%) |
Aug 01, 2016 | 18.43 | 18.61 | 18.24 | 18.29 | 220,968 | -0.13(-0.72%) |
Jul 29, 2016 | 18.36 | 18.49 | 18.22 | 18.43 | 231,423 | +0.07(+0.36%) |
Jul 28, 2016 | 18.28 | 18.41 | 18.12 | 18.36 | 201,062 | +0.03(+0.18%) |
Jul 27, 2016 | 18.39 | 18.46 | 18.10 | 18.33 | 217,381 | +0.08(+0.45%) |
Jul 26, 2016 | 18.14 | 18.39 | 17.91 | 18.25 | 165,552 | +0.16(+0.87%) |
Jul 25, 2016 | 18.09 | 18.29 | 18.02 | 18.09 | 282,343 | +0.00(+0.00%) |
Jul 22, 2016 | 18.27 | 18.31 | 18.06 | 18.09 | 224,519 | -0.18(-1.00%) |
Jul 21, 2016 | 18.44 | 18.65 | 18.15 | 18.27 | 395,493 | -0.21(-1.12%) |
Jul 20, 2016 | 18.38 | 18.73 | 18.27 | 18.48 | 237,070 | +0.15(+0.81%) |
Jul 19, 2016 | 18.39 | 18.45 | 18.15 | 18.33 | 251,777 | -0.12(-0.63%) |
Jul 18, 2016 | 18.23 | 18.46 | 18.14 | 18.44 | 306,942 | +0.22(+1.23%) |
Jul 15, 2016 | 18.25 | 18.39 | 18.05 | 18.22 | 236,977 | +0.07(+0.37%) |
Jul 14, 2016 | 18.17 | 18.32 | 18.01 | 18.15 | 224,293 | +0.22(+1.25%) |
Jul 13, 2016 | 17.89 | 18.01 | 17.75 | 17.93 | 266,043 | +0.12(+0.65%) |
Jul 12, 2016 | 17.52 | 17.91 | 17.48 | 17.81 | 390,958 | +0.50(+2.87%) |
Jul 11, 2016 | 16.96 | 17.56 | 16.96 | 17.32 | 613,744 | +0.51(+3.06%) |
Jul 08, 2016 | 16.36 | 16.84 | 16.11 | 16.80 | 454,463 | +0.70(+4.33%) |
Jul 07, 2016 | 15.95 | 16.16 | 15.85 | 16.11 | 493,640 | +0.17(+1.04%) |
Jul 06, 2016 | 15.62 | 16.08 | 15.39 | 15.94 | 440,081 | +0.22(+1.43%) |
Jul 05, 2016 | 16.20 | 16.20 | 15.52 | 15.72 | 516,173 | -0.57(-3.51%) |
Jul 01, 2016 | 16.25 | 16.29 | 16.29 | 16.29 | 593,259 | +0.07(+0.41%) |
Jun 30, 2016 | 16.14 | 16.22 | 15.93 | 16.22 | 661,659 | +0.08(+0.51%) |
Jun 29, 2016 | 15.75 | 16.20 | 15.67 | 16.14 | 1,272,722 | +0.51(+3.29%) |
Jun 28, 2016 | 16.06 | 16.10 | 15.61 | 15.62 | 917,629 | -0.10(-0.63%) |
Jun 27, 2016 | 16.34 | 16.40 | 15.67 | 15.72 | 747,517 | -0.91(-5.48%) |
Jun 24, 2016 | 16.90 | 17.26 | 16.40 | 16.64 | 2,254,115 | -1.29(-7.17%) |
Jun 23, 2016 | 17.81 | 18.05 | 17.69 | 17.92 | 445,234 | +0.51(+2.95%) |
Jun 22, 2016 | 17.42 | 17.71 | 17.37 | 17.41 | 257,778 | +0.01(+0.05%) |
Jun 21, 2016 | 17.58 | 17.58 | 17.21 | 17.40 | 240,859 | -0.17(-0.94%) |
Jun 20, 2016 | 17.23 | 17.68 | 17.18 | 17.56 | 432,944 | +0.66(+3.93%) |
Jun 17, 2016 | 17.08 | 17.39 | 16.88 | 16.90 | 672,813 | -0.13(-0.78%) |
Jun 16, 2016 | 16.86 | 17.09 | 16.64 | 17.03 | 560,285 | +0.04(+0.24%) |
Jun 15, 2016 | 16.88 | 17.41 | 16.76 | 16.99 | 452,008 | +0.16(+0.94%) |
Jun 14, 2016 | 16.75 | 16.89 | 16.53 | 16.84 | 641,902 | -0.01(-0.05%) |
Jun 13, 2016 | 17.02 | 17.16 | 16.69 | 16.84 | 483,340 | -0.27(-1.60%) |
Jun 10, 2016 | 17.58 | 18.07 | 17.04 | 17.12 | 375,708 | -0.73(-4.09%) |
Jun 09, 2016 | 18.04 | 18.14 | 17.81 | 17.85 | 215,823 | -0.27(-1.51%) |
Jun 08, 2016 | 17.94 | 18.21 | 17.92 | 18.12 | 210,967 | +0.23(+1.30%) |
Jun 07, 2016 | 17.75 | 18.01 | 17.71 | 17.89 | 202,771 | +0.15(+0.84%) |
Jun 06, 2016 | 17.18 | 17.76 | 17.16 | 17.74 | 261,438 | +0.56(+3.28%) |
Jun 03, 2016 | 17.24 | 17.29 | 16.80 | 17.18 | 295,609 | -0.10(-0.58%) |
Jun 02, 2016 | 17.21 | 17.36 | 17.03 | 17.27 | 426,898 | -0.03(-0.19%) |