Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.54 | 17.86 | 17.25 | 17.85 | 1,241,635 | +0.34(+1.94%) |
Aug 30, 2016 | 17.28 | 17.54 | 16.98 | 17.51 | 650,573 | +0.19(+1.10%) |
Aug 29, 2016 | 17.53 | 17.56 | 17.10 | 17.32 | 498,282 | -0.11(-0.63%) |
Aug 26, 2016 | 17.32 | 17.64 | 17.13 | 17.43 | 722,816 | +0.09(+0.52%) |
Aug 25, 2016 | 17.58 | 18.01 | 16.99 | 17.34 | 1,038,294 | -0.24(-1.37%) |
Aug 24, 2016 | 18.17 | 18.70 | 17.44 | 17.58 | 1,037,080 | -0.58(-3.19%) |
Aug 23, 2016 | 17.80 | 18.36 | 17.79 | 18.16 | 1,243,716 | +0.33(+1.85%) |
Aug 22, 2016 | 17.22 | 17.95 | 17.22 | 17.83 | 855,265 | +0.57(+3.30%) |
Aug 19, 2016 | 17.70 | 17.74 | 17.15 | 17.26 | 806,133 | -0.46(-2.60%) |
Aug 18, 2016 | 17.61 | 17.82 | 17.33 | 17.72 | 719,715 | +0.06(+0.34%) |
Aug 17, 2016 | 17.61 | 17.69 | 17.38 | 17.66 | 660,585 | +0.14(+0.77%) |
Aug 16, 2016 | 17.61 | 17.67 | 17.46 | 17.52 | 795,690 | -0.12(-0.65%) |
Aug 15, 2016 | 17.15 | 17.73 | 16.99 | 17.64 | 746,773 | +0.48(+2.80%) |
Aug 12, 2016 | 17.21 | 17.23 | 16.89 | 17.16 | 501,756 | -0.05(-0.29%) |
Aug 11, 2016 | 17.08 | 17.32 | 16.91 | 17.21 | 563,272 | +0.17(+1.00%) |
Aug 10, 2016 | 17.40 | 17.46 | 16.92 | 17.04 | 645,468 | -0.34(-1.96%) |
Aug 09, 2016 | 17.32 | 17.47 | 17.22 | 17.38 | 583,799 | +0.12(+0.70%) |
Aug 08, 2016 | 17.35 | 17.58 | 17.15 | 17.26 | 817,780 | -0.32(-1.82%) |
Aug 05, 2016 | 17.39 | 17.69 | 17.22 | 17.58 | 786,431 | +0.12(+0.69%) |
Aug 04, 2016 | 17.30 | 18.12 | 17.03 | 17.46 | 1,548,127 | -0.07(-0.40%) |
Aug 03, 2016 | 17.18 | 17.55 | 16.95 | 17.53 | 1,747,060 | +0.35(+2.04%) |
Aug 02, 2016 | 17.71 | 17.80 | 16.91 | 17.18 | 1,570,530 | -0.58(-3.27%) |
Aug 01, 2016 | 17.40 | 17.98 | 17.14 | 17.76 | 1,977,260 | +0.47(+2.72%) |
Jul 29, 2016 | 16.09 | 17.37 | 16.08 | 17.29 | 2,670,553 | +1.19(+7.39%) |
Jul 28, 2016 | 15.14 | 16.18 | 15.14 | 16.10 | 2,122,829 | +0.93(+6.13%) |
Jul 27, 2016 | 15.17 | 15.31 | 15.01 | 15.17 | 1,919,109 | +0.02(+0.13%) |
Jul 26, 2016 | 15.31 | 15.49 | 15.06 | 15.15 | 1,065,271 | -0.16(-1.05%) |
Jul 25, 2016 | 15.16 | 15.43 | 15.09 | 15.31 | 506,505 | +0.11(+0.72%) |
Jul 22, 2016 | 15.38 | 15.46 | 15.17 | 15.20 | 565,148 | -0.19(-1.23%) |
Jul 21, 2016 | 15.40 | 15.79 | 15.24 | 15.39 | 886,338 | +0.10(+0.65%) |
Jul 20, 2016 | 15.06 | 15.39 | 14.98 | 15.29 | 1,362,933 | +0.34(+2.27%) |
Jul 19, 2016 | 15.39 | 15.60 | 14.95 | 14.95 | 465,933 | -0.45(-2.92%) |
Jul 18, 2016 | 15.40 | 15.54 | 15.31 | 15.40 | 557,076 | -0.05(-0.32%) |
Jul 15, 2016 | 15.72 | 15.72 | 15.41 | 15.45 | 709,355 | -0.17(-1.09%) |
Jul 14, 2016 | 15.96 | 15.96 | 15.52 | 15.62 | 1,025,430 | -0.15(-0.95%) |
Jul 13, 2016 | 15.81 | 15.92 | 15.63 | 15.77 | 1,234,742 | +0.08(+0.51%) |
Jul 12, 2016 | 15.23 | 15.80 | 15.07 | 15.69 | 962,229 | +0.62(+4.11%) |
Jul 11, 2016 | 15.06 | 15.21 | 14.96 | 15.07 | 708,689 | +0.15(+1.01%) |
Jul 08, 2016 | 14.37 | 14.94 | 14.30 | 14.92 | 833,434 | +0.62(+4.34%) |
Jul 07, 2016 | 14.27 | 14.42 | 14.15 | 14.30 | 980,345 | +0.21(+1.49%) |
Jul 05, 2016 | 14.27 | 14.42 | 13.97 | 14.09 | 530,082 | -0.31(-2.15%) |
Jul 01, 2016 | 14.18 | 14.40 | 14.40 | 14.40 | 559,800 | +0.17(+1.19%) |
Jun 30, 2016 | 13.95 | 14.23 | 13.72 | 14.23 | 993,946 | +0.26(+1.86%) |
Jun 29, 2016 | 13.99 | 14.30 | 13.59 | 13.97 | 752,002 | +0.21(+1.53%) |
Jun 28, 2016 | 13.58 | 13.93 | 13.54 | 13.76 | 1,069,733 | +0.37(+2.76%) |
Jun 27, 2016 | 14.23 | 14.33 | 13.31 | 13.39 | 1,167,788 | -0.99(-6.88%) |
Jun 24, 2016 | 14.81 | 15.25 | 14.33 | 14.38 | 1,110,810 | -1.16(-7.46%) |
Jun 23, 2016 | 15.19 | 15.55 | 15.10 | 15.54 | 430,915 | +0.45(+2.98%) |
Jun 22, 2016 | 14.97 | 15.53 | 14.77 | 15.09 | 602,936 | +0.11(+0.73%) |
Jun 21, 2016 | 15.28 | 15.49 | 14.89 | 14.98 | 906,292 | -0.23(-1.51%) |
Jun 20, 2016 | 15.06 | 15.96 | 14.91 | 15.21 | 840,293 | +0.36(+2.42%) |
Jun 17, 2016 | 15.05 | 15.48 | 14.74 | 14.85 | 1,957,726 | -0.17(-1.13%) |
Jun 16, 2016 | 14.95 | 15.05 | 14.75 | 15.02 | 612,897 | -0.03(-0.20%) |
Jun 15, 2016 | 15.11 | 15.26 | 14.89 | 15.05 | 629,300 | +0.00(+0.00%) |
Jun 14, 2016 | 14.92 | 15.05 | 14.75 | 15.05 | 851,259 | +0.07(+0.47%) |
Jun 13, 2016 | 15.68 | 15.76 | 14.87 | 14.98 | 1,111,254 | -0.82(-5.19%) |
Jun 10, 2016 | 16.04 | 16.09 | 15.69 | 15.80 | 897,276 | -0.48(-2.95%) |
Jun 09, 2016 | 15.88 | 16.34 | 15.88 | 16.28 | 1,252,278 | +0.27(+1.69%) |
Jun 08, 2016 | 16.09 | 16.25 | 15.67 | 16.01 | 1,384,293 | +0.00(+0.00%) |
Jun 07, 2016 | 16.19 | 16.27 | 16.00 | 16.01 | 670,218 | -0.24(-1.48%) |
Jun 06, 2016 | 15.83 | 16.30 | 15.50 | 16.25 | 858,860 | +0.41(+2.59%) |
Jun 03, 2016 | 15.91 | 15.92 | 15.57 | 15.84 | 907,446 | -0.12(-0.75%) |
Jun 02, 2016 | 15.48 | 15.99 | 14.76 | 15.96 | 1,074,402 | +0.43(+2.77%) |