Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.40 | 16.77 | 16.06 | 16.45 | 131,608 | +0.03(+0.18%) |
Aug 30, 2016 | 16.12 | 16.77 | 16.12 | 16.42 | 132,380 | +0.23(+1.42%) |
Aug 29, 2016 | 16.07 | 16.32 | 15.73 | 16.19 | 84,587 | +0.18(+1.12%) |
Aug 26, 2016 | 15.68 | 16.17 | 15.43 | 16.01 | 147,857 | +0.33(+2.10%) |
Aug 25, 2016 | 16.22 | 16.62 | 15.33 | 15.68 | 156,128 | -0.53(-3.27%) |
Aug 24, 2016 | 17.22 | 17.57 | 16.01 | 16.21 | 130,781 | -1.05(-6.08%) |
Aug 23, 2016 | 17.39 | 17.60 | 17.22 | 17.26 | 70,127 | -0.05(-0.29%) |
Aug 22, 2016 | 17.16 | 17.57 | 17.07 | 17.31 | 144,608 | +0.17(+0.99%) |
Aug 19, 2016 | 16.76 | 17.29 | 16.44 | 17.14 | 219,028 | +0.37(+2.21%) |
Aug 18, 2016 | 16.68 | 16.97 | 16.31 | 16.77 | 85,718 | +0.16(+0.96%) |
Aug 17, 2016 | 17.12 | 17.15 | 16.54 | 16.61 | 102,422 | -0.54(-3.15%) |
Aug 16, 2016 | 16.83 | 17.49 | 16.12 | 17.15 | 196,107 | +0.13(+0.76%) |
Aug 15, 2016 | 16.42 | 17.39 | 16.42 | 17.02 | 170,938 | +0.63(+3.84%) |
Aug 12, 2016 | 16.03 | 16.46 | 15.78 | 16.39 | 114,958 | +0.38(+2.37%) |
Aug 11, 2016 | 15.24 | 16.11 | 14.97 | 16.01 | 162,633 | +0.86(+5.68%) |
Aug 10, 2016 | 15.98 | 15.98 | 15.08 | 15.15 | 162,266 | -0.82(-5.13%) |
Aug 09, 2016 | 15.27 | 16.13 | 15.23 | 15.97 | 171,048 | +0.77(+5.07%) |
Aug 08, 2016 | 14.97 | 15.48 | 14.77 | 15.20 | 205,101 | +0.27(+1.81%) |
Aug 05, 2016 | 14.37 | 15.03 | 13.92 | 14.93 | 345,575 | -0.29(-1.91%) |
Aug 04, 2016 | 14.59 | 15.50 | 14.59 | 15.22 | 171,441 | +0.53(+3.61%) |
Aug 03, 2016 | 14.16 | 14.77 | 14.06 | 14.69 | 280,509 | +0.49(+3.45%) |
Aug 02, 2016 | 14.72 | 14.89 | 14.16 | 14.20 | 235,479 | -0.55(-3.73%) |
Aug 01, 2016 | 14.44 | 15.13 | 14.44 | 14.75 | 299,007 | +0.39(+2.72%) |
Jul 29, 2016 | 14.41 | 14.52 | 14.26 | 14.36 | 260,826 | -0.10(-0.69%) |
Jul 28, 2016 | 14.79 | 14.83 | 14.39 | 14.46 | 138,905 | -0.32(-2.17%) |
Jul 27, 2016 | 14.53 | 14.86 | 14.48 | 14.78 | 335,866 | +0.32(+2.21%) |
Jul 26, 2016 | 14.62 | 14.85 | 14.43 | 14.46 | 210,961 | -0.24(-1.63%) |
Jul 25, 2016 | 14.75 | 14.82 | 14.61 | 14.70 | 95,524 | -0.10(-0.68%) |
Jul 22, 2016 | 14.73 | 14.90 | 14.50 | 14.80 | 165,874 | +0.13(+0.89%) |
Jul 21, 2016 | 15.01 | 15.36 | 14.58 | 14.67 | 191,779 | -0.21(-1.41%) |
Jul 20, 2016 | 14.62 | 15.00 | 14.56 | 14.88 | 282,215 | +0.31(+2.13%) |
Jul 19, 2016 | 14.89 | 14.93 | 14.52 | 14.57 | 141,810 | -0.33(-2.21%) |
Jul 18, 2016 | 14.99 | 15.03 | 14.69 | 14.90 | 144,421 | -0.08(-0.53%) |
Jul 15, 2016 | 15.03 | 15.65 | 13.46 | 14.98 | 179,948 | +0.05(+0.33%) |
Jul 14, 2016 | 15.74 | 15.74 | 14.91 | 14.93 | 157,640 | -0.66(-4.23%) |
Jul 13, 2016 | 15.90 | 16.24 | 15.17 | 15.59 | 219,565 | -0.18(-1.14%) |
Jul 12, 2016 | 15.82 | 16.07 | 15.54 | 15.77 | 214,789 | +0.18(+1.15%) |
Jul 11, 2016 | 16.03 | 16.15 | 15.54 | 15.59 | 174,060 | -0.27(-1.70%) |
Jul 08, 2016 | 15.57 | 16.07 | 15.39 | 15.86 | 209,079 | +0.32(+2.06%) |
Jul 07, 2016 | 15.95 | 16.27 | 15.14 | 15.54 | 196,053 | -0.43(-2.69%) |
Jul 05, 2016 | 15.93 | 17.01 | 15.59 | 15.97 | 183,403 | -0.11(-0.68%) |
Jul 01, 2016 | 15.91 | 16.08 | 16.08 | 16.08 | 172,100 | +0.20(+1.26%) |
Jun 30, 2016 | 15.81 | 16.19 | 15.46 | 15.88 | 164,375 | +0.13(+0.83%) |
Jun 29, 2016 | 15.94 | 16.09 | 15.56 | 15.75 | 152,205 | +0.07(+0.45%) |
Jun 28, 2016 | 15.24 | 16.01 | 15.21 | 15.68 | 175,567 | +0.75(+5.02%) |
Jun 27, 2016 | 15.35 | 15.71 | 14.88 | 14.93 | 455,349 | -0.65(-4.17%) |
Jun 24, 2016 | 15.35 | 16.16 | 15.01 | 15.58 | 1,275,814 | -0.67(-4.12%) |
Jun 23, 2016 | 15.20 | 16.38 | 15.00 | 16.25 | 166,633 | +1.24(+8.26%) |
Jun 22, 2016 | 15.18 | 15.62 | 14.80 | 15.01 | 157,594 | -0.19(-1.25%) |
Jun 21, 2016 | 15.41 | 15.42 | 14.65 | 15.20 | 178,206 | -0.17(-1.11%) |
Jun 20, 2016 | 15.16 | 15.97 | 14.96 | 15.37 | 147,332 | +0.39(+2.60%) |
Jun 17, 2016 | 15.86 | 16.28 | 14.84 | 14.98 | 413,952 | -0.88(-5.55%) |
Jun 16, 2016 | 15.24 | 15.93 | 14.88 | 15.86 | 284,982 | +0.56(+3.66%) |
Jun 15, 2016 | 15.23 | 15.69 | 15.14 | 15.30 | 258,998 | +0.17(+1.12%) |
Jun 14, 2016 | 14.96 | 15.57 | 14.81 | 15.13 | 245,162 | +0.17(+1.14%) |
Jun 13, 2016 | 14.79 | 15.22 | 14.68 | 14.96 | 300,233 | +0.00(+0.00%) |
Jun 10, 2016 | 14.85 | 15.25 | 14.51 | 14.96 | 206,486 | -0.11(-0.73%) |
Jun 09, 2016 | 15.57 | 15.95 | 15.04 | 15.07 | 118,065 | -0.58(-3.71%) |
Jun 08, 2016 | 15.65 | 15.76 | 15.25 | 15.65 | 126,228 | +0.05(+0.32%) |
Jun 07, 2016 | 16.62 | 16.87 | 15.53 | 15.60 | 177,639 | -1.11(-6.64%) |
Jun 06, 2016 | 16.15 | 16.99 | 15.69 | 16.71 | 209,485 | +0.63(+3.92%) |
Jun 03, 2016 | 16.26 | 16.46 | 15.59 | 16.08 | 284,095 | -0.30(-1.83%) |
Jun 02, 2016 | 15.54 | 16.41 | 15.47 | 16.38 | 262,761 | +0.93(+6.02%) |