Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.83 | 16.97 | 16.69 | 16.93 | 3,578,671 | +0.18(+1.06%) |
Oct 28, 2016 | 16.72 | 16.91 | 16.64 | 16.76 | 3,060,571 | +0.03(+0.18%) |
Oct 27, 2016 | 16.84 | 16.90 | 16.68 | 16.73 | 2,971,570 | -0.07(-0.44%) |
Oct 26, 2016 | 16.96 | 17.10 | 16.80 | 16.80 | 2,374,817 | -0.15(-0.91%) |
Oct 25, 2016 | 17.32 | 17.36 | 16.96 | 16.96 | 2,479,014 | -0.36(-2.09%) |
Oct 24, 2016 | 17.35 | 17.49 | 17.29 | 17.32 | 3,606,842 | +0.07(+0.43%) |
Oct 21, 2016 | 17.13 | 17.42 | 17.04 | 17.24 | 2,857,801 | +0.07(+0.43%) |
Oct 20, 2016 | 17.08 | 17.18 | 17.03 | 17.17 | 3,165,802 | +0.06(+0.34%) |
Oct 19, 2016 | 17.10 | 17.18 | 17.02 | 17.11 | 1,861,724 | +0.09(+0.52%) |
Oct 18, 2016 | 17.16 | 17.16 | 16.98 | 17.02 | 2,464,723 | -0.02(-0.13%) |
Oct 17, 2016 | 16.98 | 17.18 | 16.96 | 17.04 | 2,093,428 | +0.04(+0.22%) |
Oct 14, 2016 | 16.96 | 17.18 | 16.96 | 17.01 | 1,504,120 | +0.09(+0.52%) |
Oct 13, 2016 | 16.84 | 16.98 | 16.71 | 16.92 | 1,349,329 | -0.04(-0.26%) |
Oct 12, 2016 | 16.81 | 16.99 | 16.79 | 16.96 | 1,424,272 | +0.14(+0.83%) |
Oct 11, 2016 | 16.81 | 16.96 | 16.71 | 16.82 | 1,695,279 | -0.01(-0.04%) |
Oct 10, 2016 | 16.76 | 16.92 | 16.73 | 16.83 | 1,251,711 | +0.13(+0.79%) |
Oct 07, 2016 | 16.84 | 16.86 | 16.61 | 16.70 | 2,630,307 | -0.09(-0.53%) |
Oct 06, 2016 | 16.86 | 16.96 | 16.77 | 16.79 | 1,856,501 | -0.08(-0.48%) |
Oct 05, 2016 | 16.69 | 16.92 | 16.67 | 16.87 | 2,046,235 | +0.21(+1.28%) |
Oct 04, 2016 | 16.87 | 16.93 | 16.61 | 16.65 | 2,932,055 | -0.17(-1.01%) |
Oct 03, 2016 | 17.00 | 17.13 | 16.82 | 16.82 | 1,878,169 | -0.24(-1.43%) |
Sep 30, 2016 | 16.80 | 17.13 | 16.66 | 17.07 | 3,029,769 | +0.37(+2.21%) |
Sep 29, 2016 | 16.86 | 16.98 | 16.65 | 16.70 | 2,031,021 | -0.20(-1.18%) |
Sep 28, 2016 | 16.87 | 16.96 | 16.65 | 16.90 | 2,613,764 | +0.13(+0.75%) |
Sep 27, 2016 | 16.85 | 16.92 | 16.71 | 16.77 | 2,377,082 | -0.02(-0.13%) |
Sep 26, 2016 | 16.91 | 17.01 | 16.74 | 16.79 | 2,343,551 | -0.23(-1.34%) |
Sep 23, 2016 | 16.86 | 17.11 | 16.84 | 17.02 | 2,322,837 | +0.02(+0.13%) |
Sep 22, 2016 | 16.84 | 17.06 | 16.82 | 17.00 | 1,744,255 | +0.16(+0.96%) |
Sep 21, 2016 | 16.54 | 16.96 | 16.54 | 16.84 | 3,330,344 | +0.29(+1.74%) |
Sep 20, 2016 | 16.51 | 16.66 | 16.45 | 16.55 | 2,671,422 | +0.07(+0.40%) |
Sep 19, 2016 | 16.56 | 16.58 | 16.37 | 16.48 | 2,611,094 | -0.04(-0.22%) |
Sep 16, 2016 | 16.48 | 16.54 | 16.35 | 16.52 | 6,129,396 | +0.01(+0.09%) |
Sep 15, 2016 | 16.28 | 16.55 | 16.17 | 16.51 | 3,758,560 | +0.14(+0.86%) |
Sep 14, 2016 | 16.34 | 16.45 | 16.17 | 16.37 | 3,939,120 | +0.05(+0.32%) |
Sep 13, 2016 | 16.28 | 16.37 | 16.23 | 16.31 | 4,202,768 | -0.09(-0.54%) |
Sep 12, 2016 | 15.87 | 16.45 | 15.85 | 16.40 | 4,415,015 | +0.39(+2.44%) |
Sep 09, 2016 | 16.06 | 16.09 | 15.91 | 16.01 | 3,950,326 | -0.17(-1.04%) |
Sep 08, 2016 | 15.95 | 16.26 | 15.88 | 16.18 | 5,397,021 | +0.25(+1.56%) |
Sep 07, 2016 | 15.66 | 16.00 | 15.53 | 15.93 | 6,312,683 | +0.32(+2.06%) |
Sep 06, 2016 | 15.84 | 15.89 | 15.30 | 15.61 | 5,784,422 | -0.19(-1.20%) |
Sep 02, 2016 | 15.79 | 15.80 | 15.80 | 15.80 | 5,156,223 | +0.06(+0.37%) |
Sep 01, 2016 | 15.84 | 15.99 | 15.68 | 15.74 | 6,821,178 | -0.07(-0.42%) |
Aug 31, 2016 | 16.86 | 16.91 | 15.02 | 15.81 | 25,530,938 | -1.85(-10.50%) |
Aug 30, 2016 | 17.92 | 17.89 | 17.50 | 17.66 | 3,428,407 | -0.26(-1.43%) |
Aug 29, 2016 | 17.76 | 17.92 | 17.72 | 17.92 | 3,149,624 | +0.21(+1.20%) |
Aug 26, 2016 | 17.88 | 18.05 | 17.65 | 17.70 | 1,873,531 | -0.15(-0.86%) |
Aug 25, 2016 | 17.92 | 18.01 | 17.82 | 17.86 | 1,843,730 | -0.07(-0.37%) |
Aug 24, 2016 | 17.92 | 18.06 | 17.87 | 17.92 | 1,896,918 | +0.04(+0.20%) |
Aug 23, 2016 | 17.70 | 17.89 | 17.69 | 17.89 | 2,300,759 | +0.20(+1.16%) |
Aug 22, 2016 | 17.57 | 17.72 | 17.49 | 17.68 | 1,978,653 | +0.13(+0.75%) |
Aug 19, 2016 | 17.41 | 17.68 | 17.36 | 17.55 | 1,969,860 | +0.07(+0.42%) |
Aug 18, 2016 | 17.84 | 17.93 | 17.44 | 17.48 | 2,913,110 | -0.38(-2.13%) |
Aug 17, 2016 | 17.81 | 17.94 | 17.72 | 17.86 | 3,830,325 | +0.06(+0.33%) |
Aug 16, 2016 | 17.68 | 18.00 | 17.45 | 17.80 | 3,556,940 | +0.06(+0.33%) |
Aug 15, 2016 | 17.89 | 17.92 | 17.64 | 17.74 | 2,773,772 | -0.18(-1.02%) |
Aug 12, 2016 | 17.57 | 18.21 | 17.57 | 17.92 | 6,664,653 | +0.38(+2.16%) |
Aug 11, 2016 | 17.49 | 17.76 | 17.44 | 17.54 | 2,699,486 | +0.12(+0.67%) |
Aug 10, 2016 | 17.38 | 17.49 | 17.33 | 17.43 | 1,571,124 | +0.08(+0.46%) |
Aug 09, 2016 | 17.33 | 17.43 | 17.20 | 17.35 | 1,791,978 | +0.02(+0.13%) |
Aug 08, 2016 | 17.44 | 17.51 | 17.29 | 17.33 | 3,039,886 | -0.04(-0.25%) |
Aug 05, 2016 | 17.43 | 17.60 | 17.33 | 17.37 | 2,471,284 | -0.04(-0.21%) |
Aug 04, 2016 | 17.17 | 17.49 | 17.17 | 17.41 | 1,684,657 | +0.20(+1.15%) |
Aug 03, 2016 | 16.97 | 17.21 | 16.90 | 17.21 | 2,254,065 | +0.15(+0.86%) |
Aug 02, 2016 | 17.37 | 17.38 | 17.02 | 17.06 | 2,716,548 | -0.39(-2.26%) |