Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.28 | 17.28 | 17.15 | 17.17 | 62,092 | -0.03(-0.20%) |
Aug 30, 2016 | 17.16 | 17.32 | 17.16 | 17.21 | 36,857 | +0.01(+0.05%) |
Aug 29, 2016 | 17.11 | 17.23 | 17.11 | 17.20 | 54,709 | +0.02(+0.10%) |
Aug 26, 2016 | 17.19 | 17.23 | 17.10 | 17.18 | 41,891 | -0.03(-0.20%) |
Aug 25, 2016 | 17.02 | 17.23 | 17.02 | 17.21 | 84,882 | +0.12(+0.70%) |
Aug 24, 2016 | 16.88 | 17.13 | 16.85 | 17.10 | 55,307 | +0.25(+1.47%) |
Aug 23, 2016 | 16.37 | 17.05 | 16.37 | 16.85 | 122,585 | +0.62(+3.80%) |
Aug 22, 2016 | 16.13 | 16.40 | 16.10 | 16.23 | 25,877 | +0.03(+0.16%) |
Aug 19, 2016 | 16.16 | 16.25 | 16.16 | 16.20 | 30,939 | +0.01(+0.05%) |
Aug 18, 2016 | 15.98 | 16.20 | 15.90 | 16.20 | 54,477 | +0.21(+1.29%) |
Aug 17, 2016 | 16.06 | 16.10 | 15.90 | 15.99 | 38,319 | -0.04(-0.27%) |
Aug 16, 2016 | 15.97 | 16.06 | 15.82 | 16.03 | 79,908 | +0.03(+0.16%) |
Aug 15, 2016 | 15.96 | 16.04 | 15.90 | 16.01 | 50,344 | -0.02(-0.11%) |
Aug 12, 2016 | 15.99 | 16.03 | 15.80 | 16.02 | 32,851 | +0.09(+0.59%) |
Aug 11, 2016 | 15.96 | 16.02 | 15.88 | 15.93 | 27,326 | -0.02(-0.11%) |
Aug 10, 2016 | 16.00 | 16.00 | 15.89 | 15.95 | 13,037 | -0.03(-0.21%) |
Aug 09, 2016 | 15.89 | 16.06 | 15.89 | 15.98 | 69,143 | +0.09(+0.54%) |
Aug 08, 2016 | 15.92 | 15.96 | 15.83 | 15.90 | 17,888 | -0.06(-0.38%) |
Aug 05, 2016 | 15.84 | 16.06 | 15.60 | 15.96 | 44,709 | +0.17(+1.09%) |
Aug 04, 2016 | 15.77 | 16.05 | 15.77 | 15.78 | 12,597 | -0.02(-0.11%) |
Aug 03, 2016 | 15.84 | 16.01 | 15.70 | 15.80 | 21,763 | -0.05(-0.32%) |
Aug 02, 2016 | 15.88 | 15.90 | 15.76 | 15.85 | 20,930 | +0.02(+0.11%) |
Aug 01, 2016 | 15.97 | 16.13 | 15.82 | 15.84 | 25,600 | -0.20(-1.23%) |
Jul 29, 2016 | 15.97 | 16.08 | 15.89 | 16.03 | 56,365 | +0.00(+0.00%) |
Jul 28, 2016 | 16.00 | 16.08 | 15.97 | 16.03 | 48,305 | -0.01(-0.05%) |
Jul 27, 2016 | 16.06 | 16.08 | 15.96 | 16.04 | 50,881 | +0.00(+0.00%) |
Jul 26, 2016 | 16.01 | 16.06 | 15.65 | 16.04 | 65,110 | -0.01(-0.05%) |
Jul 25, 2016 | 16.05 | 16.06 | 15.86 | 16.05 | 39,888 | +0.04(+0.27%) |
Jul 22, 2016 | 15.93 | 16.06 | 15.78 | 16.01 | 35,892 | +0.08(+0.48%) |
Jul 21, 2016 | 15.94 | 16.02 | 15.00 | 15.93 | 43,952 | -0.06(-0.37%) |
Jul 20, 2016 | 15.99 | 16.06 | 15.91 | 15.99 | 45,085 | +0.01(+0.05%) |
Jul 19, 2016 | 15.97 | 16.01 | 15.89 | 15.98 | 64,776 | +0.00(+0.00%) |
Jul 18, 2016 | 15.96 | 16.00 | 15.81 | 15.98 | 59,861 | +0.09(+0.54%) |
Jul 15, 2016 | 15.84 | 15.91 | 15.67 | 15.90 | 62,894 | +0.15(+0.92%) |
Jul 14, 2016 | 15.88 | 15.88 | 15.71 | 15.75 | 32,337 | +0.03(+0.16%) |
Jul 13, 2016 | 15.74 | 15.78 | 15.64 | 15.72 | 39,164 | -0.01(-0.05%) |
Jul 12, 2016 | 15.67 | 15.78 | 15.61 | 15.73 | 146,062 | +0.18(+1.16%) |
Jul 11, 2016 | 15.51 | 15.67 | 15.50 | 15.55 | 70,919 | +0.05(+0.33%) |
Jul 08, 2016 | 15.38 | 15.60 | 15.24 | 15.50 | 92,520 | +0.27(+1.74%) |
Jul 07, 2016 | 15.20 | 15.27 | 15.05 | 15.24 | 29,617 | -0.03(-0.17%) |
Jul 05, 2016 | 15.32 | 15.36 | 15.07 | 15.26 | 66,759 | +0.00(+0.00%) |
Jul 01, 2016 | 15.01 | 15.26 | 15.26 | 15.26 | 66,085 | +0.21(+1.36%) |
Jun 30, 2016 | 14.86 | 15.14 | 14.74 | 15.06 | 101,170 | +0.20(+1.33%) |
Jun 29, 2016 | 15.06 | 15.11 | 14.81 | 14.86 | 146,702 | -0.10(-0.69%) |
Jun 28, 2016 | 15.25 | 15.26 | 14.89 | 14.96 | 108,731 | -0.16(-1.08%) |
Jun 27, 2016 | 15.18 | 15.26 | 14.62 | 15.13 | 138,733 | -0.21(-1.39%) |
Jun 24, 2016 | 15.28 | 15.52 | 15.09 | 15.34 | 245,278 | -0.32(-2.07%) |
Jun 23, 2016 | 15.47 | 15.66 | 15.43 | 15.66 | 123,508 | +0.23(+1.49%) |
Jun 22, 2016 | 16.14 | 16.17 | 15.41 | 15.43 | 128,959 | -0.75(-4.64%) |
Jun 21, 2016 | 16.17 | 16.35 | 16.12 | 16.18 | 23,127 | -0.01(-0.05%) |
Jun 20, 2016 | 16.29 | 16.36 | 16.17 | 16.19 | 33,572 | +0.00(+0.00%) |
Jun 17, 2016 | 16.39 | 16.39 | 15.85 | 16.19 | 183,517 | -0.23(-1.40%) |
Jun 16, 2016 | 16.11 | 16.54 | 16.06 | 16.42 | 57,008 | +0.20(+1.26%) |
Jun 15, 2016 | 16.39 | 16.55 | 16.19 | 16.22 | 37,106 | -0.18(-1.09%) |
Jun 14, 2016 | 16.45 | 16.53 | 16.20 | 16.40 | 32,069 | -0.13(-0.77%) |
Jun 13, 2016 | 16.40 | 16.75 | 16.40 | 16.52 | 41,811 | +0.12(+0.73%) |
Jun 10, 2016 | 16.29 | 16.45 | 16.14 | 16.40 | 26,314 | -0.12(-0.72%) |
Jun 09, 2016 | 16.39 | 16.55 | 16.39 | 16.52 | 23,862 | -0.10(-0.62%) |
Jun 08, 2016 | 16.58 | 16.68 | 16.56 | 16.63 | 38,380 | +0.03(+0.21%) |
Jun 07, 2016 | 16.66 | 16.75 | 16.56 | 16.59 | 20,028 | -0.03(-0.21%) |
Jun 06, 2016 | 16.54 | 16.75 | 16.46 | 16.63 | 59,775 | +0.07(+0.41%) |
Jun 03, 2016 | 16.56 | 16.57 | 16.31 | 16.56 | 18,947 | -0.09(-0.56%) |
Jun 02, 2016 | 16.63 | 16.70 | 16.55 | 16.65 | 28,744 | -0.03(-0.15%) |