Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.97 | 16.99 | 16.72 | 16.79 | 1,064,519 | -0.12(-0.74%) |
Aug 30, 2016 | 17.00 | 17.06 | 16.86 | 16.91 | 1,106,968 | +0.06(+0.36%) |
Aug 29, 2016 | 16.82 | 16.92 | 16.74 | 16.85 | 1,150,890 | +0.05(+0.30%) |
Aug 26, 2016 | 17.04 | 17.20 | 16.73 | 16.80 | 551,206 | -0.20(-1.18%) |
Aug 25, 2016 | 17.13 | 17.20 | 17.00 | 17.00 | 230,258 | -0.23(-1.33%) |
Aug 24, 2016 | 17.26 | 17.27 | 17.15 | 17.23 | 230,342 | -0.24(-1.37%) |
Aug 23, 2016 | 17.57 | 17.64 | 17.44 | 17.47 | 66,627 | +0.01(+0.06%) |
Aug 22, 2016 | 17.38 | 17.46 | 17.36 | 17.46 | 308,976 | -0.06(-0.34%) |
Aug 19, 2016 | 17.41 | 17.52 | 17.35 | 17.52 | 241,593 | +0.26(+1.51%) |
Aug 18, 2016 | 17.11 | 17.26 | 17.09 | 17.26 | 207,948 | +0.16(+0.94%) |
Aug 17, 2016 | 17.06 | 17.15 | 16.93 | 17.10 | 150,622 | -0.21(-1.21%) |
Aug 16, 2016 | 17.31 | 17.35 | 17.23 | 17.31 | 91,498 | -0.07(-0.37%) |
Aug 15, 2016 | 17.29 | 17.38 | 17.26 | 17.38 | 180,299 | +0.23(+1.37%) |
Aug 12, 2016 | 17.15 | 17.16 | 17.04 | 17.14 | 150,120 | +0.08(+0.47%) |
Aug 11, 2016 | 17.02 | 17.12 | 17.02 | 17.06 | 97,914 | +0.32(+1.91%) |
Aug 10, 2016 | 16.84 | 16.87 | 16.67 | 16.74 | 91,551 | -0.07(-0.42%) |
Aug 09, 2016 | 16.45 | 16.88 | 16.45 | 16.81 | 70,223 | +0.65(+4.02%) |
Aug 08, 2016 | 16.09 | 16.18 | 16.09 | 16.16 | 50,215 | +0.03(+0.19%) |
Aug 05, 2016 | 15.98 | 16.15 | 15.96 | 16.13 | 70,765 | +0.11(+0.69%) |
Aug 04, 2016 | 15.90 | 16.04 | 15.90 | 16.02 | 192,004 | +0.42(+2.69%) |
Aug 03, 2016 | 15.56 | 15.64 | 15.50 | 15.60 | 384,712 | -0.12(-0.76%) |
Aug 02, 2016 | 15.90 | 15.94 | 15.60 | 15.72 | 1,396,484 | -0.70(-4.26%) |
Aug 01, 2016 | 16.50 | 16.57 | 16.35 | 16.42 | 592,414 | -0.23(-1.38%) |
Jul 29, 2016 | 16.66 | 16.69 | 16.58 | 16.65 | 816,976 | +0.03(+0.18%) |
Jul 28, 2016 | 16.53 | 16.65 | 16.49 | 16.62 | 1,331,724 | +0.09(+0.54%) |
Jul 27, 2016 | 16.29 | 16.53 | 16.29 | 16.53 | 357,198 | +0.25(+1.54%) |
Jul 26, 2016 | 15.91 | 16.28 | 15.89 | 16.28 | 128,498 | +0.56(+3.53%) |
Jul 25, 2016 | 15.79 | 15.82 | 15.64 | 15.72 | 97,565 | +0.15(+1.00%) |
Jul 22, 2016 | 15.58 | 15.62 | 15.50 | 15.57 | 146,219 | -0.03(-0.19%) |
Jul 21, 2016 | 15.66 | 15.75 | 15.57 | 15.60 | 66,985 | +0.03(+0.19%) |
Jul 20, 2016 | 15.54 | 15.60 | 15.51 | 15.57 | 141,895 | +0.27(+1.76%) |
Jul 19, 2016 | 15.23 | 15.40 | 15.19 | 15.30 | 141,471 | -0.00(-0.03%) |
Jul 18, 2016 | 15.32 | 15.38 | 15.27 | 15.30 | 79,105 | +0.24(+1.63%) |
Jul 15, 2016 | 15.01 | 15.07 | 14.86 | 15.06 | 166,929 | -0.08(-0.56%) |
Jul 14, 2016 | 15.07 | 15.21 | 15.07 | 15.14 | 73,382 | +0.38(+2.61%) |
Jul 13, 2016 | 14.82 | 14.85 | 14.70 | 14.76 | 208,833 | -0.28(-1.86%) |
Jul 12, 2016 | 15.03 | 15.16 | 14.99 | 15.04 | 69,903 | +0.36(+2.45%) |
Jul 11, 2016 | 14.49 | 14.73 | 14.49 | 14.68 | 98,061 | +0.55(+3.89%) |
Jul 08, 2016 | 14.16 | 13.51 | 14.13 | 95,160 | +0.62(+4.59%) | |
Jul 07, 2016 | 13.48 | 13.59 | 13.44 | 13.51 | 872,040 | -0.43(-3.08%) |
Jul 05, 2016 | 14.20 | 14.20 | 13.89 | 13.94 | 86,883 | -0.59(-4.03%) |
Jul 01, 2016 | 14.53 | 14.53 | 14.53 | 0 | +0.01(+0.03%) | |
Jun 30, 2016 | 14.35 | 14.56 | 14.30 | 14.52 | 115,321 | +0.33(+2.33%) |
Jun 29, 2016 | 14.15 | 14.27 | 14.11 | 14.19 | 181,118 | +0.13(+0.92%) |
Jun 28, 2016 | 14.04 | 14.13 | 13.92 | 14.06 | 72,950 | +0.38(+2.78%) |
Jun 27, 2016 | 13.80 | 13.87 | 13.46 | 13.68 | 160,258 | -0.63(-4.40%) |
Jun 24, 2016 | 14.32 | 14.72 | 14.26 | 14.31 | 75,195 | -1.37(-8.74%) |
Jun 23, 2016 | 15.45 | 15.74 | 15.39 | 15.68 | 92,092 | +0.47(+3.09%) |
Jun 22, 2016 | 15.15 | 15.37 | 15.12 | 15.21 | 55,501 | +0.42(+2.81%) |
Jun 21, 2016 | 14.73 | 14.88 | 14.70 | 14.79 | 66,443 | -0.07(-0.47%) |
Jun 20, 2016 | 15.00 | 15.03 | 14.87 | 14.87 | 68,587 | +0.37(+2.52%) |
Jun 17, 2016 | 14.36 | 14.51 | 14.23 | 14.50 | 87,030 | +0.44(+3.13%) |
Jun 16, 2016 | 13.74 | 14.06 | 13.64 | 14.06 | 104,960 | +0.01(+0.07%) |
Jun 15, 2016 | 14.12 | 14.18 | 14.05 | 14.05 | 99,470 | -0.06(-0.46%) |
Jun 14, 2016 | 14.11 | 14.21 | 14.00 | 14.12 | 58,877 | -0.10(-0.67%) |
Jun 13, 2016 | 14.27 | 14.48 | 14.19 | 14.21 | 162,480 | -0.54(-3.66%) |
Jun 10, 2016 | 14.92 | 14.92 | 14.67 | 14.75 | 96,069 | -0.54(-3.53%) |
Jun 09, 2016 | 15.22 | 15.33 | 15.20 | 15.29 | 56,073 | -0.09(-0.59%) |
Jun 08, 2016 | 15.37 | 15.43 | 15.32 | 15.38 | 144,506 | +0.04(+0.29%) |
Jun 07, 2016 | 15.35 | 15.38 | 15.31 | 15.34 | 93,315 | +0.22(+1.42%) |
Jun 06, 2016 | 15.04 | 15.15 | 15.04 | 15.12 | 41,586 | +0.14(+0.97%) |
Jun 03, 2016 | 14.88 | 15.00 | 14.78 | 14.97 | 49,630 | +0.21(+1.39%) |
Jun 02, 2016 | 14.76 | 14.77 | 14.65 | 14.77 | 83,296 | +0.01(+0.07%) |