Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.02 | 17.03 | 16.76 | 16.82 | 2,474,112 | -0.25(-1.44%) |
Aug 30, 2016 | 17.18 | 17.24 | 17.05 | 17.07 | 1,434,837 | -0.16(-0.92%) |
Aug 29, 2016 | 17.05 | 17.26 | 17.05 | 17.23 | 1,727,595 | +0.17(+0.99%) |
Aug 26, 2016 | 17.31 | 17.41 | 17.03 | 17.06 | 1,691,431 | -0.19(-1.13%) |
Aug 25, 2016 | 17.27 | 17.30 | 17.22 | 17.25 | 1,226,700 | -0.02(-0.13%) |
Aug 24, 2016 | 17.30 | 17.31 | 17.14 | 17.27 | 1,352,549 | -0.02(-0.10%) |
Aug 23, 2016 | 17.42 | 17.42 | 17.27 | 17.29 | 1,634,823 | +0.01(+0.04%) |
Aug 22, 2016 | 17.21 | 17.32 | 17.16 | 17.28 | 1,715,562 | +0.02(+0.10%) |
Aug 19, 2016 | 17.28 | 17.31 | 17.15 | 17.27 | 1,447,395 | -0.14(-0.81%) |
Aug 18, 2016 | 17.42 | 17.46 | 17.34 | 17.41 | 1,618,737 | -0.01(-0.08%) |
Aug 17, 2016 | 17.47 | 17.48 | 17.24 | 17.42 | 1,754,091 | -0.03(-0.17%) |
Aug 16, 2016 | 17.61 | 17.61 | 17.43 | 17.45 | 1,364,658 | -0.10(-0.55%) |
Aug 15, 2016 | 17.62 | 17.66 | 17.54 | 17.55 | 1,562,662 | -0.02(-0.10%) |
Aug 12, 2016 | 17.58 | 17.62 | 17.55 | 17.57 | 1,648,705 | +0.02(+0.12%) |
Aug 11, 2016 | 17.48 | 17.57 | 17.45 | 17.54 | 1,561,127 | +0.14(+0.81%) |
Aug 10, 2016 | 17.46 | 17.49 | 17.38 | 17.40 | 1,822,438 | +0.07(+0.42%) |
Aug 09, 2016 | 17.22 | 17.36 | 17.20 | 17.33 | 1,441,801 | +0.13(+0.78%) |
Aug 08, 2016 | 17.16 | 17.23 | 17.14 | 17.20 | 1,638,840 | +0.03(+0.15%) |
Aug 05, 2016 | 17.21 | 17.21 | 17.10 | 17.17 | 1,981,883 | -0.10(-0.56%) |
Aug 04, 2016 | 17.17 | 17.32 | 17.10 | 17.27 | 2,166,189 | +0.24(+1.44%) |
Aug 03, 2016 | 17.10 | 17.12 | 16.98 | 17.03 | 1,968,348 | -0.07(-0.42%) |
Aug 02, 2016 | 17.33 | 17.37 | 17.05 | 17.10 | 1,919,160 | -0.20(-1.17%) |
Aug 01, 2016 | 17.22 | 17.32 | 17.16 | 17.30 | 1,054,700 | +0.05(+0.27%) |
Jul 29, 2016 | 17.21 | 17.36 | 17.17 | 17.25 | 2,296,035 | +0.13(+0.74%) |
Jul 28, 2016 | 17.12 | 17.17 | 17.07 | 17.13 | 1,410,345 | +0.03(+0.19%) |
Jul 27, 2016 | 17.16 | 17.16 | 16.95 | 17.09 | 1,664,619 | -0.09(-0.55%) |
Jul 26, 2016 | 17.21 | 17.27 | 17.16 | 17.19 | 1,643,723 | +0.02(+0.13%) |
Jul 25, 2016 | 17.23 | 17.28 | 17.11 | 17.17 | 2,322,825 | -0.12(-0.71%) |
Jul 22, 2016 | 17.31 | 17.35 | 17.22 | 17.29 | 2,088,304 | +0.02(+0.13%) |
Jul 21, 2016 | 17.22 | 17.33 | 17.21 | 17.27 | 1,890,391 | +0.05(+0.29%) |
Jul 20, 2016 | 17.22 | 17.30 | 17.18 | 17.22 | 2,143,449 | -0.03(-0.19%) |
Jul 19, 2016 | 17.26 | 17.29 | 17.17 | 17.25 | 2,189,648 | -0.10(-0.60%) |
Jul 18, 2016 | 17.34 | 17.40 | 17.26 | 17.35 | 1,753,289 | -0.05(-0.27%) |
Jul 15, 2016 | 17.53 | 17.54 | 17.32 | 17.40 | 1,832,201 | -0.10(-0.60%) |
Jul 14, 2016 | 17.59 | 17.59 | 17.46 | 17.50 | 2,500,047 | +0.11(+0.64%) |
Jul 13, 2016 | 17.24 | 17.44 | 17.19 | 17.39 | 2,880,622 | +0.10(+0.56%) |
Jul 12, 2016 | 17.18 | 17.37 | 17.05 | 17.30 | 8,489,834 | +0.30(+1.78%) |
Jul 11, 2016 | 16.93 | 17.02 | 16.85 | 16.99 | 4,083,681 | +0.08(+0.47%) |
Jul 08, 2016 | 17.08 | 17.14 | 16.91 | 16.91 | 2,679,689 | -0.15(-0.89%) |
Jul 07, 2016 | 17.25 | 17.27 | 17.02 | 17.07 | 1,893,683 | -0.08(-0.44%) |
Jul 06, 2016 | 17.07 | 17.18 | 16.91 | 17.14 | 2,353,659 | +0.04(+0.23%) |
Jul 05, 2016 | 17.01 | 17.25 | 16.98 | 17.10 | 2,328,074 | -0.05(-0.29%) |
Jul 01, 2016 | 17.04 | 17.15 | 17.15 | 17.15 | 1,120,890 | +0.11(+0.63%) |
Jun 30, 2016 | 16.92 | 17.08 | 16.87 | 17.04 | 2,515,625 | +0.14(+0.85%) |
Jun 29, 2016 | 16.78 | 16.93 | 16.74 | 16.90 | 2,145,900 | +0.23(+1.41%) |
Jun 28, 2016 | 16.65 | 16.74 | 16.59 | 16.67 | 2,228,529 | +0.07(+0.41%) |
Jun 27, 2016 | 16.44 | 16.62 | 16.39 | 16.60 | 2,603,345 | -0.00(-0.02%) |
Jun 24, 2016 | 16.48 | 16.79 | 16.46 | 16.60 | 2,536,607 | -0.39(-2.31%) |
Jun 23, 2016 | 16.92 | 17.01 | 16.89 | 16.99 | 2,302,381 | +0.24(+1.42%) |
Jun 22, 2016 | 16.85 | 16.88 | 16.74 | 16.76 | 2,084,093 | -0.05(-0.30%) |
Jun 21, 2016 | 16.73 | 16.86 | 16.63 | 16.81 | 1,924,242 | +0.13(+0.80%) |
Jun 20, 2016 | 16.74 | 16.77 | 16.59 | 16.67 | 2,425,695 | +0.13(+0.78%) |
Jun 17, 2016 | 16.52 | 16.60 | 16.46 | 16.54 | 2,565,304 | +0.08(+0.50%) |
Jun 16, 2016 | 16.25 | 16.47 | 16.13 | 16.46 | 2,985,541 | +0.00(+0.00%) |
Jun 15, 2016 | 16.55 | 16.65 | 16.45 | 16.46 | 2,250,106 | -0.12(-0.70%) |
Jun 14, 2016 | 16.40 | 16.62 | 16.37 | 16.58 | 2,330,772 | +0.12(+0.70%) |
Jun 13, 2016 | 16.59 | 16.69 | 16.44 | 16.46 | 2,261,190 | -0.01(-0.04%) |
Jun 10, 2016 | 16.60 | 16.69 | 16.35 | 16.47 | 2,791,472 | -0.16(-0.95%) |
Jun 09, 2016 | 16.60 | 16.67 | 16.52 | 16.62 | 1,780,257 | -0.03(-0.19%) |
Jun 08, 2016 | 16.78 | 16.79 | 16.59 | 16.66 | 2,270,207 | +0.05(+0.32%) |
Jun 07, 2016 | 16.63 | 16.66 | 16.53 | 16.60 | 2,367,480 | +0.01(+0.08%) |
Jun 06, 2016 | 16.53 | 16.64 | 16.47 | 16.59 | 2,627,119 | +0.11(+0.68%) |
Jun 03, 2016 | 16.44 | 16.51 | 16.38 | 16.48 | 1,837,179 | +0.27(+1.67%) |
Jun 02, 2016 | 16.14 | 16.25 | 16.14 | 16.21 | 1,838,972 | -0.03(-0.19%) |