Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.07 | 18.07 | 18.07 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.05 | 18.08 | 18.04 | 18.08 | 956,331 | +0.03(+0.14%) |
Dec 28, 2016 | 18.03 | 18.08 | 18.03 | 18.05 | 1,030,638 | -0.02(-0.09%) |
Dec 27, 2016 | 18.07 | 18.09 | 18.06 | 18.07 | 1,086,913 | -0.01(-0.04%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.03 | 18.03 | 17.99 | 18.02 | 2,596,829 | +0.01(+0.04%) |
Dec 21, 2016 | 18.00 | 18.02 | 17.99 | 18.01 | 1,500,812 | +0.02(+0.11%) |
Dec 20, 2016 | 17.99 | 17.99 | 17.95 | 17.99 | 2,626,228 | +0.01(+0.07%) |
Dec 19, 2016 | 17.98 | 17.99 | 17.93 | 17.98 | 1,547,408 | +0.03(+0.18%) |
Dec 16, 2016 | 17.98 | 17.98 | 17.94 | 17.95 | 894,716 | +0.01(+0.04%) |
Dec 15, 2016 | 17.93 | 17.96 | 17.91 | 17.94 | 894,405 | +0.01(+0.07%) |
Dec 14, 2016 | 18.01 | 18.03 | 17.93 | 17.93 | 2,024,613 | -0.09(-0.50%) |
Dec 13, 2016 | 18.00 | 18.03 | 17.99 | 18.02 | 2,079,188 | +0.05(+0.29%) |
Dec 12, 2016 | 18.01 | 18.03 | 17.97 | 17.97 | 1,074,168 | -0.01(-0.07%) |
Dec 09, 2016 | 17.98 | 17.99 | 17.94 | 17.98 | 2,211,548 | +0.04(+0.22%) |
Dec 08, 2016 | 17.93 | 17.96 | 17.92 | 17.94 | 1,026,749 | +0.01(+0.04%) |
Dec 07, 2016 | 17.90 | 17.98 | 17.89 | 17.94 | 5,946,005 | +0.05(+0.25%) |
Dec 06, 2016 | 17.83 | 17.90 | 17.83 | 17.89 | 1,105,032 | +0.07(+0.40%) |
Dec 05, 2016 | 17.81 | 17.82 | 17.79 | 17.82 | 2,443,231 | +0.03(+0.15%) |
Dec 02, 2016 | 17.73 | 17.84 | 17.73 | 17.79 | 11,314,096 | +0.06(+0.37%) |
Dec 01, 2016 | 17.76 | 17.78 | 17.71 | 17.73 | 3,046,536 | -0.04(-0.20%) |
Nov 30, 2016 | 17.76 | 17.78 | 17.72 | 17.76 | 2,293,495 | +0.04(+0.22%) |
Nov 29, 2016 | 17.74 | 17.74 | 17.71 | 17.73 | 1,067,984 | -0.03(-0.18%) |
Nov 28, 2016 | 17.77 | 17.79 | 17.74 | 17.76 | 2,103,153 | -0.02(-0.11%) |
Nov 25, 2016 | 17.76 | 17.78 | 17.75 | 17.78 | 846,318 | +0.03(+0.15%) |
Nov 23, 2016 | 17.75 | 17.75 | 17.75 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.71 | 17.81 | 17.71 | 17.81 | 6,126,852 | +0.13(+0.73%) |
Nov 21, 2016 | 17.63 | 17.70 | 17.58 | 17.68 | 4,920,514 | +0.08(+0.48%) |
Nov 18, 2016 | 17.60 | 17.63 | 17.57 | 17.60 | 2,854,670 | +0.01(+0.07%) |
Nov 17, 2016 | 17.59 | 17.64 | 17.57 | 17.58 | 2,844,777 | -0.03(-0.15%) |
Nov 16, 2016 | 17.62 | 17.63 | 17.56 | 17.61 | 1,136,273 | -0.05(-0.29%) |
Nov 15, 2016 | 17.55 | 17.66 | 17.55 | 17.66 | 3,025,906 | +0.12(+0.70%) |
Nov 14, 2016 | 17.40 | 17.54 | 17.35 | 17.54 | 7,620,452 | +0.16(+0.89%) |
Nov 11, 2016 | 17.47 | 17.50 | 17.33 | 17.38 | 5,246,414 | -0.12(-0.70%) |
Nov 10, 2016 | 17.62 | 17.65 | 17.51 | 17.51 | 2,123,526 | -0.14(-0.77%) |
Nov 09, 2016 | 17.66 | 17.72 | 17.62 | 17.64 | 1,184,471 | -0.06(-0.33%) |
Nov 08, 2016 | 17.69 | 17.73 | 17.68 | 17.70 | 1,439,089 | -0.05(-0.29%) |
Nov 07, 2016 | 17.66 | 17.75 | 17.66 | 17.75 | 8,980,958 | +0.17(+0.96%) |
Nov 04, 2016 | 17.60 | 17.60 | 17.58 | 17.58 | 5,943,538 | +0.00(+0.00%) |
Nov 03, 2016 | 17.59 | 17.62 | 17.56 | 17.58 | 2,570,532 | +0.01(+0.07%) |
Nov 02, 2016 | 17.63 | 17.63 | 17.56 | 17.57 | 4,443,817 | -0.06(-0.37%) |
Nov 01, 2016 | 17.69 | 17.69 | 17.61 | 17.63 | 5,038,473 | -0.04(-0.23%) |
Oct 31, 2016 | 17.73 | 17.73 | 17.66 | 17.68 | 7,832,553 | -0.04(-0.25%) |
Oct 28, 2016 | 17.76 | 17.77 | 17.71 | 17.72 | 889,709 | -0.04(-0.22%) |
Oct 27, 2016 | 17.84 | 17.84 | 17.75 | 17.76 | 2,904,724 | -0.06(-0.36%) |
Oct 26, 2016 | 17.87 | 17.87 | 17.82 | 17.82 | 978,988 | -0.05(-0.29%) |
Oct 25, 2016 | 17.88 | 17.88 | 17.85 | 17.88 | 654,457 | -0.01(-0.04%) |
Oct 24, 2016 | 17.88 | 17.90 | 17.86 | 17.88 | 2,465,240 | +0.01(+0.07%) |
Oct 21, 2016 | 17.84 | 17.87 | 17.83 | 17.87 | 1,909,249 | +0.01(+0.07%) |
Oct 20, 2016 | 17.86 | 17.86 | 17.83 | 17.86 | 1,005,683 | +0.00(+0.00%) |
Oct 19, 2016 | 17.83 | 17.86 | 17.80 | 17.86 | 1,265,624 | +0.05(+0.25%) |
Oct 18, 2016 | 17.79 | 17.82 | 17.79 | 17.81 | 2,000,123 | +0.05(+0.29%) |
Oct 17, 2016 | 17.79 | 17.80 | 17.75 | 17.76 | 1,992,817 | -0.02(-0.11%) |
Oct 14, 2016 | 17.78 | 17.80 | 17.77 | 17.78 | 1,169,101 | +0.03(+0.18%) |
Oct 13, 2016 | 17.77 | 17.77 | 17.72 | 17.75 | 3,035,713 | -0.04(-0.25%) |
Oct 12, 2016 | 17.77 | 17.80 | 17.77 | 17.79 | 1,414,483 | +0.01(+0.07%) |
Oct 11, 2016 | 17.82 | 17.84 | 17.76 | 17.78 | 1,484,116 | -0.06(-0.36%) |
Oct 10, 2016 | 17.80 | 17.85 | 17.80 | 17.84 | 1,508,458 | +0.04(+0.25%) |
Oct 07, 2016 | 17.76 | 17.80 | 17.74 | 17.80 | 1,440,215 | +0.04(+0.22%) |
Oct 06, 2016 | 17.75 | 17.77 | 17.73 | 17.76 | 566,234 | +0.01(+0.07%) |
Oct 05, 2016 | 17.74 | 17.75 | 17.70 | 17.75 | 2,243,286 | +0.03(+0.15%) |
Oct 04, 2016 | 17.75 | 17.75 | 17.70 | 17.72 | 1,124,985 | +0.00(+0.00%) |