Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.47 | 17.76 | 17.42 | 17.67 | 3,171,589 | +0.19(+1.06%) |
Aug 30, 2016 | 17.74 | 17.74 | 17.46 | 17.49 | 1,004,839 | -0.26(-1.44%) |
Aug 29, 2016 | 17.67 | 17.81 | 17.59 | 17.74 | 1,153,705 | +0.12(+0.70%) |
Aug 26, 2016 | 17.67 | 17.82 | 17.48 | 17.62 | 1,066,865 | -0.05(-0.26%) |
Aug 25, 2016 | 17.69 | 17.74 | 17.47 | 17.66 | 1,158,103 | -0.10(-0.57%) |
Aug 24, 2016 | 17.76 | 17.85 | 17.60 | 17.76 | 1,897,126 | -0.04(-0.22%) |
Aug 23, 2016 | 17.81 | 17.94 | 17.72 | 17.80 | 1,181,575 | +0.05(+0.26%) |
Aug 22, 2016 | 17.76 | 17.79 | 17.56 | 17.76 | 748,668 | -0.06(-0.35%) |
Aug 19, 2016 | 17.60 | 17.83 | 17.43 | 17.82 | 1,050,111 | +0.22(+1.23%) |
Aug 18, 2016 | 17.34 | 17.63 | 17.25 | 17.60 | 1,316,936 | +0.19(+1.07%) |
Aug 17, 2016 | 17.53 | 17.53 | 17.21 | 17.42 | 1,049,490 | -0.13(-0.75%) |
Aug 16, 2016 | 17.66 | 17.69 | 17.37 | 17.55 | 1,874,437 | -0.12(-0.66%) |
Aug 15, 2016 | 17.17 | 17.67 | 17.17 | 17.66 | 1,669,321 | +0.48(+2.79%) |
Aug 12, 2016 | 17.07 | 17.25 | 17.04 | 17.18 | 1,182,963 | +0.08(+0.45%) |
Aug 11, 2016 | 17.02 | 17.12 | 16.94 | 17.11 | 2,032,332 | +0.17(+1.01%) |
Aug 10, 2016 | 16.77 | 16.97 | 16.08 | 16.94 | 1,380,688 | +0.12(+0.74%) |
Aug 09, 2016 | 16.56 | 16.82 | 16.51 | 16.81 | 892,541 | +0.19(+1.12%) |
Aug 08, 2016 | 16.62 | 16.75 | 16.46 | 16.63 | 1,017,950 | +0.08(+0.47%) |
Aug 05, 2016 | 16.56 | 16.69 | 16.50 | 16.55 | 1,470,579 | +0.01(+0.05%) |
Aug 04, 2016 | 16.43 | 16.62 | 16.33 | 16.54 | 1,312,871 | +0.13(+0.79%) |
Aug 03, 2016 | 16.14 | 16.60 | 16.03 | 16.41 | 2,386,797 | +0.19(+1.18%) |
Aug 02, 2016 | 16.16 | 16.27 | 16.04 | 16.22 | 2,478,802 | +0.03(+0.19%) |
Aug 01, 2016 | 16.03 | 16.33 | 15.86 | 16.19 | 2,074,535 | +0.16(+1.00%) |
Jul 29, 2016 | 15.72 | 16.05 | 15.61 | 16.03 | 1,971,883 | +0.29(+1.85%) |
Jul 28, 2016 | 15.47 | 16.01 | 15.22 | 15.74 | 2,935,010 | -0.33(-2.05%) |
Jul 27, 2016 | 16.21 | 16.24 | 16.00 | 16.07 | 1,651,336 | -0.12(-0.76%) |
Jul 26, 2016 | 16.05 | 16.19 | 15.87 | 16.19 | 2,106,333 | +0.09(+0.57%) |
Jul 25, 2016 | 15.72 | 16.17 | 15.69 | 16.10 | 3,000,878 | +0.31(+1.94%) |
Jul 22, 2016 | 15.64 | 15.86 | 15.51 | 15.79 | 1,235,466 | +0.14(+0.88%) |
Jul 21, 2016 | 15.52 | 15.65 | 15.41 | 15.65 | 1,332,825 | +0.13(+0.84%) |
Jul 20, 2016 | 15.34 | 15.54 | 15.24 | 15.52 | 2,075,925 | +0.20(+1.30%) |
Jul 19, 2016 | 14.95 | 15.33 | 14.82 | 15.32 | 1,347,248 | +0.28(+1.84%) |
Jul 18, 2016 | 14.81 | 15.06 | 14.76 | 15.05 | 1,239,987 | +0.28(+1.92%) |
Jul 15, 2016 | 14.92 | 14.94 | 14.73 | 14.76 | 1,076,652 | -0.18(-1.18%) |
Jul 14, 2016 | 14.91 | 14.95 | 14.72 | 14.94 | 783,774 | +0.08(+0.57%) |
Jul 13, 2016 | 14.86 | 14.94 | 14.71 | 14.85 | 909,337 | +0.02(+0.10%) |
Jul 12, 2016 | 14.74 | 14.95 | 14.68 | 14.84 | 1,310,026 | +0.18(+1.20%) |
Jul 11, 2016 | 14.36 | 14.70 | 14.33 | 14.66 | 922,348 | +0.38(+2.63%) |
Jul 08, 2016 | 14.09 | 14.34 | 14.00 | 14.29 | 669,102 | +0.28(+2.03%) |
Jul 07, 2016 | 14.00 | 14.11 | 13.87 | 14.00 | 685,169 | +0.03(+0.22%) |
Jul 06, 2016 | 13.82 | 14.05 | 13.76 | 13.97 | 606,396 | +0.02(+0.16%) |
Jul 05, 2016 | 14.56 | 14.60 | 13.67 | 13.95 | 1,531,894 | -0.55(-3.81%) |
Jul 01, 2016 | 14.36 | 14.50 | 14.50 | 14.50 | 571,664 | +0.13(+0.91%) |
Jun 30, 2016 | 14.01 | 14.41 | 13.94 | 14.37 | 1,355,260 | +0.41(+2.97%) |
Jun 29, 2016 | 13.96 | 14.21 | 13.94 | 13.96 | 1,068,796 | +0.15(+1.11%) |
Jun 28, 2016 | 14.13 | 14.24 | 13.70 | 13.80 | 1,422,670 | -0.19(-1.37%) |
Jun 27, 2016 | 14.26 | 14.26 | 13.90 | 14.00 | 1,171,601 | -0.49(-3.39%) |
Jun 24, 2016 | 14.31 | 14.79 | 14.16 | 14.49 | 5,195,760 | -0.45(-3.03%) |
Jun 23, 2016 | 15.08 | 15.21 | 14.85 | 14.94 | 749,606 | +0.07(+0.46%) |
Jun 22, 2016 | 15.14 | 15.14 | 14.82 | 14.87 | 1,624,877 | -0.19(-1.27%) |
Jun 21, 2016 | 14.74 | 15.11 | 14.72 | 15.06 | 1,272,440 | +0.38(+2.61%) |
Jun 20, 2016 | 14.78 | 14.91 | 14.64 | 14.68 | 808,072 | +0.12(+0.79%) |
Jun 17, 2016 | 14.32 | 14.67 | 14.32 | 14.56 | 1,196,709 | +0.19(+1.33%) |
Jun 16, 2016 | 14.47 | 14.50 | 14.27 | 14.37 | 799,712 | -0.22(-1.52%) |
Jun 15, 2016 | 14.35 | 14.66 | 14.32 | 14.59 | 938,396 | +0.22(+1.55%) |
Jun 14, 2016 | 14.56 | 14.56 | 14.03 | 14.37 | 1,128,298 | -0.19(-1.32%) |
Jun 13, 2016 | 14.72 | 14.72 | 14.29 | 14.56 | 1,167,247 | -0.18(-1.25%) |
Jun 10, 2016 | 14.70 | 14.87 | 14.59 | 14.75 | 1,143,809 | -0.16(-1.08%) |
Jun 09, 2016 | 14.95 | 14.99 | 14.67 | 14.91 | 997,870 | -0.05(-0.31%) |
Jun 08, 2016 | 15.12 | 15.27 | 14.92 | 14.95 | 1,934,197 | -0.06(-0.41%) |
Jun 07, 2016 | 14.72 | 15.12 | 14.69 | 15.02 | 2,001,626 | +0.34(+2.30%) |
Jun 06, 2016 | 14.57 | 14.74 | 14.44 | 14.68 | 1,250,574 | +0.07(+0.47%) |
Jun 03, 2016 | 14.43 | 14.66 | 14.31 | 14.61 | 775,346 | +0.14(+1.00%) |
Jun 02, 2016 | 14.44 | 14.60 | 14.34 | 14.47 | 1,003,854 | +0.00(+0.00%) |