Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.31 | 18.48 | 18.26 | 18.34 | 255,689 | +0.00(+0.00%) |
Aug 30, 2016 | 18.30 | 18.41 | 18.26 | 18.34 | 268,186 | +0.03(+0.16%) |
Aug 29, 2016 | 18.28 | 18.45 | 18.16 | 18.31 | 258,361 | +0.01(+0.05%) |
Aug 26, 2016 | 18.52 | 18.79 | 18.24 | 18.30 | 323,809 | -0.48(-2.53%) |
Aug 25, 2016 | 18.81 | 18.91 | 18.74 | 18.78 | 187,205 | -0.06(-0.31%) |
Aug 24, 2016 | 19.15 | 19.17 | 18.78 | 18.84 | 208,312 | -0.27(-1.42%) |
Aug 23, 2016 | 18.91 | 19.19 | 18.91 | 19.11 | 110,672 | +0.30(+1.60%) |
Aug 22, 2016 | 18.82 | 18.86 | 18.71 | 18.81 | 109,925 | -0.06(-0.31%) |
Aug 19, 2016 | 18.64 | 18.92 | 18.60 | 18.87 | 161,237 | +0.09(+0.46%) |
Aug 18, 2016 | 18.70 | 18.91 | 18.63 | 18.78 | 109,385 | +0.05(+0.26%) |
Aug 17, 2016 | 18.60 | 18.77 | 18.51 | 18.73 | 90,883 | +0.17(+0.89%) |
Aug 16, 2016 | 18.68 | 18.68 | 18.42 | 18.57 | 117,137 | -0.15(-0.78%) |
Aug 15, 2016 | 18.60 | 18.85 | 18.50 | 18.71 | 120,333 | +0.13(+0.68%) |
Aug 12, 2016 | 18.45 | 18.69 | 18.39 | 18.59 | 117,664 | +0.10(+0.53%) |
Aug 11, 2016 | 18.60 | 18.60 | 18.33 | 18.49 | 320,214 | +0.00(+0.00%) |
Aug 10, 2016 | 18.48 | 18.56 | 18.40 | 18.49 | 162,442 | +0.03(+0.16%) |
Aug 09, 2016 | 18.35 | 18.49 | 18.24 | 18.46 | 127,170 | +0.13(+0.69%) |
Aug 08, 2016 | 18.41 | 18.45 | 18.25 | 18.33 | 105,125 | -0.01(-0.05%) |
Aug 05, 2016 | 18.05 | 18.37 | 17.99 | 18.34 | 157,163 | +0.34(+1.89%) |
Aug 04, 2016 | 17.99 | 18.19 | 17.69 | 18.00 | 139,391 | +0.03(+0.16%) |
Aug 03, 2016 | 18.01 | 18.24 | 17.75 | 17.97 | 159,564 | -0.08(-0.43%) |
Aug 02, 2016 | 18.11 | 18.12 | 17.89 | 18.05 | 186,019 | -0.10(-0.54%) |
Aug 01, 2016 | 17.89 | 18.16 | 17.71 | 18.15 | 156,836 | +0.25(+1.41%) |
Jul 29, 2016 | 18.00 | 18.13 | 17.77 | 17.90 | 124,269 | -0.14(-0.75%) |
Jul 28, 2016 | 17.90 | 18.13 | 17.89 | 18.03 | 96,902 | +0.11(+0.60%) |
Jul 27, 2016 | 17.87 | 17.99 | 17.74 | 17.93 | 82,128 | +0.04(+0.22%) |
Jul 26, 2016 | 17.74 | 17.91 | 17.67 | 17.89 | 81,430 | +0.11(+0.60%) |
Jul 25, 2016 | 17.89 | 17.96 | 17.72 | 17.78 | 86,697 | -0.10(-0.54%) |
Jul 22, 2016 | 17.82 | 17.94 | 17.62 | 17.88 | 119,996 | +0.07(+0.38%) |
Jul 21, 2016 | 17.81 | 17.87 | 17.75 | 17.81 | 89,579 | -0.07(-0.38%) |
Jul 20, 2016 | 17.47 | 17.89 | 17.43 | 17.88 | 149,814 | +0.40(+2.28%) |
Jul 19, 2016 | 17.73 | 17.80 | 17.44 | 17.48 | 128,292 | -0.22(-1.26%) |
Jul 18, 2016 | 17.68 | 17.75 | 17.55 | 17.70 | 128,605 | +0.02(+0.11%) |
Jul 15, 2016 | 17.75 | 17.75 | 17.47 | 17.68 | 190,642 | +0.04(+0.22%) |
Jul 14, 2016 | 17.81 | 17.83 | 17.63 | 17.64 | 98,502 | -0.03(-0.16%) |
Jul 13, 2016 | 17.86 | 17.90 | 17.65 | 17.67 | 132,798 | -0.15(-0.82%) |
Jul 12, 2016 | 17.72 | 17.89 | 17.61 | 17.82 | 181,923 | +0.23(+1.32%) |
Jul 11, 2016 | 17.41 | 17.63 | 17.34 | 17.59 | 121,164 | +0.28(+1.63%) |
Jul 08, 2016 | 17.06 | 17.41 | 16.87 | 17.30 | 159,643 | +0.44(+2.59%) |
Jul 07, 2016 | 16.98 | 17.06 | 16.73 | 16.87 | 110,051 | -0.08(-0.46%) |
Jul 06, 2016 | 16.81 | 16.97 | 16.76 | 16.94 | 129,214 | +0.02(+0.11%) |
Jul 05, 2016 | 17.04 | 17.05 | 16.81 | 16.92 | 161,313 | -0.16(-0.91%) |
Jul 01, 2016 | 17.27 | 17.08 | 17.08 | 17.08 | 160,449 | -0.13(-0.73%) |
Jun 30, 2016 | 16.90 | 17.22 | 16.79 | 17.21 | 182,127 | +0.32(+1.90%) |
Jun 29, 2016 | 16.65 | 16.90 | 16.50 | 16.89 | 149,492 | +0.43(+2.60%) |
Jun 28, 2016 | 16.23 | 16.62 | 16.23 | 16.46 | 237,537 | +0.29(+1.80%) |
Jun 27, 2016 | 16.47 | 16.65 | 16.05 | 16.17 | 346,144 | -0.57(-3.42%) |
Jun 24, 2016 | 16.34 | 16.84 | 16.34 | 16.74 | 670,813 | -0.31(-1.82%) |
Jun 23, 2016 | 16.74 | 17.07 | 16.51 | 17.05 | 317,345 | +0.58(+3.54%) |
Jun 22, 2016 | 16.48 | 16.63 | 16.26 | 16.47 | 196,074 | +0.06(+0.35%) |
Jun 21, 2016 | 17.11 | 17.22 | 16.38 | 16.41 | 171,054 | -0.60(-3.54%) |
Jun 20, 2016 | 16.79 | 17.03 | 16.72 | 17.01 | 236,924 | +0.42(+2.52%) |
Jun 17, 2016 | 16.50 | 16.63 | 16.31 | 16.59 | 427,338 | +0.14(+0.83%) |
Jun 16, 2016 | 16.39 | 16.46 | 16.17 | 16.46 | 130,788 | +0.06(+0.35%) |
Jun 15, 2016 | 16.39 | 16.58 | 16.33 | 16.40 | 103,845 | +0.11(+0.66%) |
Jun 14, 2016 | 16.29 | 16.37 | 16.15 | 16.29 | 195,435 | +0.02(+0.12%) |
Jun 13, 2016 | 16.76 | 16.76 | 16.25 | 16.27 | 189,345 | -0.47(-2.78%) |
Jun 10, 2016 | 16.96 | 17.03 | 16.67 | 16.74 | 180,740 | -0.33(-1.93%) |
Jun 09, 2016 | 17.38 | 17.39 | 17.07 | 17.07 | 200,489 | -0.44(-2.50%) |
Jun 08, 2016 | 17.27 | 17.53 | 17.26 | 17.51 | 173,595 | +0.26(+1.52%) |
Jun 07, 2016 | 17.06 | 17.45 | 17.05 | 17.25 | 231,801 | +0.13(+0.74%) |
Jun 06, 2016 | 16.87 | 17.17 | 16.86 | 17.12 | 247,134 | +0.34(+2.03%) |
Jun 03, 2016 | 16.81 | 16.96 | 16.76 | 16.78 | 192,709 | -0.08(-0.46%) |
Jun 02, 2016 | 16.87 | 16.94 | 16.78 | 16.86 | 261,006 | -0.03(-0.17%) |