Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.70 | 16.80 | 16.70 | 16.75 | 2,490,761 | -0.02(-0.14%) |
Oct 28, 2016 | 16.83 | 16.87 | 16.71 | 16.77 | 4,527,637 | -0.12(-0.74%) |
Oct 27, 2016 | 17.00 | 17.00 | 16.88 | 16.90 | 2,561,623 | -0.15(-0.87%) |
Oct 26, 2016 | 17.02 | 17.11 | 16.99 | 17.05 | 2,601,320 | -0.05(-0.32%) |
Oct 25, 2016 | 17.13 | 17.18 | 17.10 | 17.10 | 4,442,099 | -0.03(-0.18%) |
Oct 24, 2016 | 17.11 | 17.16 | 17.11 | 17.13 | 2,117,847 | +0.18(+1.05%) |
Oct 21, 2016 | 16.88 | 16.97 | 16.88 | 16.95 | 2,008,155 | -0.01(-0.05%) |
Oct 20, 2016 | 16.92 | 16.98 | 16.89 | 16.96 | 4,314,243 | +0.02(+0.14%) |
Oct 19, 2016 | 16.89 | 16.97 | 16.86 | 16.94 | 3,440,910 | +0.05(+0.32%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.86 | 16.88 | 2,009,109 | +0.18(+1.07%) |
Oct 17, 2016 | 16.67 | 16.73 | 16.63 | 16.70 | 1,740,889 | -0.09(-0.51%) |
Oct 14, 2016 | 16.84 | 16.91 | 16.78 | 16.79 | 3,471,378 | +0.10(+0.61%) |
Oct 13, 2016 | 16.65 | 16.73 | 16.56 | 16.69 | 5,404,868 | -0.19(-1.15%) |
Oct 12, 2016 | 16.85 | 16.92 | 16.84 | 16.88 | 2,803,033 | +0.11(+0.65%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.71 | 16.77 | 3,367,771 | -0.50(-2.92%) |
Oct 10, 2016 | 17.21 | 17.33 | 17.21 | 17.28 | 1,619,123 | +0.12(+0.68%) |
Oct 07, 2016 | 17.20 | 17.20 | 17.08 | 17.16 | 1,987,439 | -0.03(-0.18%) |
Oct 06, 2016 | 17.17 | 17.22 | 17.12 | 17.19 | 1,048,344 | -0.02(-0.14%) |
Oct 05, 2016 | 17.14 | 17.26 | 17.14 | 17.22 | 4,257,069 | +0.18(+1.05%) |
Oct 04, 2016 | 17.15 | 17.18 | 17.00 | 17.04 | 3,483,528 | -0.09(-0.50%) |
Oct 03, 2016 | 17.09 | 17.15 | 17.03 | 17.12 | 1,899,308 | +0.03(+0.18%) |
Sep 30, 2016 | 16.98 | 17.12 | 16.98 | 17.09 | 2,900,829 | +0.06(+0.36%) |
Sep 29, 2016 | 17.16 | 17.19 | 16.98 | 17.03 | 3,081,695 | -0.17(-0.99%) |
Sep 28, 2016 | 17.15 | 17.20 | 17.03 | 17.20 | 2,278,472 | +0.13(+0.77%) |
Sep 27, 2016 | 17.02 | 17.09 | 17.00 | 17.07 | 2,357,373 | +0.18(+1.06%) |
Sep 26, 2016 | 16.95 | 16.98 | 16.88 | 16.89 | 1,780,041 | -0.21(-1.23%) |
Sep 23, 2016 | 17.10 | 17.12 | 17.06 | 17.10 | 1,913,027 | -0.13(-0.77%) |
Sep 22, 2016 | 17.23 | 17.26 | 17.19 | 17.23 | 2,175,559 | +0.07(+0.41%) |
Sep 21, 2016 | 17.02 | 17.17 | 16.95 | 17.16 | 2,149,554 | +0.19(+1.14%) |
Sep 20, 2016 | 17.03 | 17.06 | 16.97 | 16.97 | 1,579,792 | -0.02(-0.09%) |
Sep 19, 2016 | 17.08 | 17.13 | 16.97 | 16.98 | 2,900,697 | -0.01(-0.05%) |
Sep 16, 2016 | 17.03 | 17.03 | 16.92 | 16.99 | 2,225,181 | -0.08(-0.45%) |
Sep 15, 2016 | 16.99 | 17.13 | 16.95 | 17.07 | 2,520,611 | +0.26(+1.57%) |
Sep 14, 2016 | 16.81 | 16.89 | 16.77 | 16.81 | 4,634,672 | +0.09(+0.56%) |
Sep 13, 2016 | 16.80 | 16.85 | 16.63 | 16.71 | 5,495,545 | -0.40(-2.36%) |
Sep 12, 2016 | 16.88 | 17.15 | 16.85 | 17.12 | 4,085,794 | +0.07(+0.41%) |
Sep 09, 2016 | 17.29 | 17.29 | 17.05 | 17.05 | 6,569,705 | -0.12(-0.68%) |
Sep 08, 2016 | 17.12 | 17.19 | 17.11 | 17.16 | 4,988,493 | +0.16(+0.91%) |
Sep 07, 2016 | 16.95 | 17.04 | 16.95 | 17.01 | 6,554,312 | +0.03(+0.18%) |
Sep 06, 2016 | 17.01 | 17.01 | 16.90 | 16.98 | 5,154,164 | +0.17(+1.02%) |
Sep 02, 2016 | 16.70 | 16.81 | 16.81 | 16.81 | 10,036,070 | +0.28(+1.69%) |
Sep 01, 2016 | 16.53 | 16.54 | 16.44 | 16.53 | 3,163,136 | +0.19(+1.19%) |
Aug 31, 2016 | 16.38 | 16.39 | 16.28 | 16.33 | 3,252,315 | -0.08(-0.47%) |
Aug 30, 2016 | 16.43 | 16.43 | 16.34 | 16.41 | 28,807,600 | +0.14(+0.86%) |
Aug 29, 2016 | 16.22 | 16.28 | 16.21 | 16.27 | 1,752,221 | +0.01(+0.05%) |
Aug 26, 2016 | 16.37 | 16.47 | 16.19 | 16.26 | 3,797,854 | -0.05(-0.33%) |
Aug 25, 2016 | 16.26 | 16.34 | 16.26 | 16.32 | 1,950,178 | +0.05(+0.29%) |
Aug 24, 2016 | 16.28 | 16.33 | 16.25 | 16.27 | 1,673,832 | -0.12(-0.76%) |
Aug 23, 2016 | 16.43 | 16.46 | 16.39 | 16.39 | 2,412,339 | +0.14(+0.86%) |
Aug 22, 2016 | 16.25 | 16.29 | 16.23 | 16.25 | 1,898,976 | -0.05(-0.33%) |
Aug 19, 2016 | 16.29 | 16.32 | 16.22 | 16.31 | 2,023,604 | -0.13(-0.80%) |
Aug 18, 2016 | 16.39 | 16.44 | 16.39 | 16.44 | 2,803,944 | +0.06(+0.38%) |
Aug 17, 2016 | 16.38 | 16.41 | 16.28 | 16.38 | 4,057,245 | -0.08(-0.47%) |
Aug 16, 2016 | 16.47 | 16.49 | 16.42 | 16.46 | 2,374,935 | -0.11(-0.66%) |
Aug 15, 2016 | 16.52 | 16.57 | 16.51 | 16.56 | 1,511,723 | +0.09(+0.57%) |
Aug 12, 2016 | 16.46 | 16.49 | 16.43 | 16.47 | 3,093,350 | -0.05(-0.33%) |
Aug 11, 2016 | 16.43 | 16.54 | 16.43 | 16.53 | 1,909,248 | +0.17(+1.04%) |
Aug 10, 2016 | 16.36 | 16.39 | 16.32 | 16.36 | 2,196,784 | -0.07(-0.43%) |
Aug 09, 2016 | 16.39 | 16.46 | 16.39 | 16.43 | 1,468,780 | +0.02(+0.14%) |
Aug 08, 2016 | 16.39 | 16.43 | 16.39 | 16.40 | 1,047,293 | +0.07(+0.43%) |
Aug 05, 2016 | 16.25 | 16.34 | 16.25 | 16.33 | 2,173,629 | +0.28(+1.74%) |
Aug 04, 2016 | 16.04 | 16.09 | 16.01 | 16.05 | 3,240,894 | +0.01(+0.05%) |
Aug 03, 2016 | 15.95 | 16.05 | 15.93 | 16.04 | 3,904,876 | -0.09(-0.53%) |
Aug 02, 2016 | 16.15 | 16.21 | 16.07 | 16.13 | 2,437,965 | -0.06(-0.38%) |