Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.66 | 16.82 | 16.65 | 16.78 | 1,928,004 | +0.08(+0.46%) |
Oct 28, 2016 | 16.65 | 16.77 | 16.62 | 16.70 | 1,848,492 | +0.02(+0.11%) |
Oct 27, 2016 | 16.75 | 16.75 | 16.64 | 16.68 | 2,142,376 | -0.01(-0.09%) |
Oct 26, 2016 | 16.72 | 16.86 | 16.68 | 16.70 | 1,832,665 | -0.05(-0.29%) |
Oct 25, 2016 | 16.91 | 16.91 | 16.74 | 16.75 | 1,804,800 | -0.12(-0.70%) |
Oct 24, 2016 | 16.85 | 16.87 | 16.78 | 16.86 | 1,736,038 | +0.00(+0.02%) |
Oct 21, 2016 | 16.78 | 16.87 | 16.75 | 16.86 | 1,713,139 | -0.06(-0.35%) |
Oct 20, 2016 | 16.97 | 17.03 | 16.86 | 16.92 | 1,894,338 | -0.13(-0.76%) |
Oct 19, 2016 | 17.07 | 17.13 | 17.00 | 17.05 | 1,726,784 | +0.00(+0.00%) |
Oct 18, 2016 | 17.02 | 17.11 | 16.92 | 17.05 | 1,643,757 | +0.13(+0.74%) |
Oct 17, 2016 | 16.91 | 17.00 | 16.87 | 16.92 | 1,798,466 | -0.02(-0.11%) |
Oct 14, 2016 | 16.98 | 17.04 | 16.93 | 16.94 | 1,602,767 | +0.06(+0.33%) |
Oct 13, 2016 | 16.72 | 16.94 | 16.63 | 16.89 | 1,735,033 | +0.08(+0.48%) |
Oct 12, 2016 | 16.63 | 16.87 | 16.60 | 16.80 | 2,054,387 | +0.14(+0.84%) |
Oct 11, 2016 | 16.65 | 16.74 | 16.59 | 16.66 | 1,641,243 | -0.03(-0.15%) |
Oct 10, 2016 | 16.60 | 16.73 | 16.58 | 16.69 | 1,062,552 | +0.16(+0.96%) |
Oct 07, 2016 | 16.71 | 16.77 | 16.43 | 16.53 | 2,966,315 | -0.23(-1.34%) |
Oct 06, 2016 | 16.72 | 16.79 | 16.67 | 16.76 | 1,333,759 | -0.03(-0.15%) |
Oct 05, 2016 | 16.87 | 16.93 | 16.75 | 16.78 | 1,740,181 | -0.06(-0.37%) |
Oct 04, 2016 | 16.99 | 17.08 | 16.75 | 16.84 | 2,040,686 | -0.20(-1.15%) |
Oct 03, 2016 | 17.04 | 17.06 | 16.89 | 17.04 | 1,725,936 | -0.01(-0.07%) |
Sep 30, 2016 | 17.19 | 17.24 | 17.05 | 17.05 | 1,540,629 | -0.06(-0.35%) |
Sep 29, 2016 | 17.11 | 17.21 | 17.06 | 17.11 | 1,613,733 | +0.06(+0.32%) |
Sep 28, 2016 | 16.97 | 17.09 | 16.89 | 17.06 | 1,922,829 | +0.12(+0.70%) |
Sep 27, 2016 | 16.88 | 17.02 | 16.84 | 16.94 | 1,349,026 | +0.00(+0.02%) |
Sep 26, 2016 | 16.97 | 17.03 | 16.89 | 16.93 | 1,384,951 | -0.07(-0.41%) |
Sep 23, 2016 | 17.13 | 17.15 | 16.99 | 17.00 | 2,099,092 | -0.25(-1.46%) |
Sep 22, 2016 | 17.23 | 17.32 | 17.19 | 17.25 | 2,099,212 | +0.20(+1.19%) |
Sep 21, 2016 | 16.93 | 17.07 | 16.83 | 17.05 | 1,517,084 | +0.19(+1.14%) |
Sep 20, 2016 | 16.80 | 16.94 | 16.72 | 16.86 | 1,774,229 | +0.07(+0.44%) |
Sep 19, 2016 | 16.86 | 16.90 | 16.75 | 16.79 | 1,544,478 | +0.02(+0.13%) |
Sep 16, 2016 | 16.87 | 16.89 | 16.67 | 16.76 | 1,810,309 | -0.20(-1.20%) |
Sep 15, 2016 | 16.79 | 17.01 | 16.79 | 16.97 | 1,551,465 | +0.14(+0.81%) |
Sep 14, 2016 | 16.69 | 16.98 | 16.69 | 16.83 | 2,344,639 | +0.04(+0.24%) |
Sep 13, 2016 | 16.91 | 16.91 | 16.68 | 16.79 | 3,508,578 | -0.11(-0.67%) |
Sep 12, 2016 | 16.69 | 16.98 | 16.67 | 16.90 | 3,160,690 | +0.10(+0.58%) |
Sep 09, 2016 | 17.01 | 17.03 | 16.81 | 16.81 | 2,742,841 | -0.37(-2.14%) |
Sep 08, 2016 | 17.19 | 17.23 | 17.12 | 17.17 | 2,737,769 | -0.00(-0.02%) |
Sep 07, 2016 | 17.32 | 17.34 | 17.12 | 17.18 | 1,710,463 | -0.12(-0.69%) |
Sep 06, 2016 | 17.33 | 17.39 | 17.19 | 17.30 | 2,107,534 | +0.17(+0.97%) |
Sep 02, 2016 | 17.00 | 17.13 | 17.13 | 17.13 | 2,148,709 | +0.26(+1.54%) |
Sep 01, 2016 | 16.77 | 16.92 | 16.77 | 16.87 | 1,881,931 | +0.07(+0.41%) |
Aug 31, 2016 | 17.00 | 17.01 | 16.74 | 16.80 | 2,477,219 | -0.24(-1.44%) |
Aug 30, 2016 | 17.16 | 17.22 | 17.03 | 17.05 | 1,436,639 | -0.16(-0.92%) |
Aug 29, 2016 | 17.03 | 17.24 | 17.03 | 17.21 | 1,729,765 | +0.17(+0.99%) |
Aug 26, 2016 | 17.29 | 17.39 | 17.00 | 17.04 | 1,693,556 | -0.19(-1.13%) |
Aug 25, 2016 | 17.25 | 17.28 | 17.20 | 17.23 | 1,228,241 | -0.02(-0.13%) |
Aug 24, 2016 | 17.27 | 17.29 | 17.12 | 17.25 | 1,354,248 | -0.02(-0.10%) |
Aug 23, 2016 | 17.40 | 17.40 | 17.25 | 17.27 | 1,636,877 | +0.01(+0.04%) |
Aug 22, 2016 | 17.19 | 17.30 | 17.14 | 17.26 | 1,717,717 | +0.02(+0.10%) |
Aug 19, 2016 | 17.26 | 17.28 | 17.13 | 17.25 | 1,449,213 | -0.14(-0.81%) |
Aug 18, 2016 | 17.40 | 17.44 | 17.32 | 17.39 | 1,620,770 | -0.01(-0.08%) |
Aug 17, 2016 | 17.45 | 17.45 | 17.22 | 17.40 | 1,756,294 | -0.03(-0.17%) |
Aug 16, 2016 | 17.59 | 17.59 | 17.41 | 17.43 | 1,366,372 | -0.10(-0.55%) |
Aug 15, 2016 | 17.60 | 17.64 | 17.52 | 17.53 | 1,564,625 | -0.02(-0.10%) |
Aug 12, 2016 | 17.55 | 17.60 | 17.53 | 17.54 | 1,650,776 | +0.02(+0.12%) |
Aug 11, 2016 | 17.46 | 17.55 | 17.43 | 17.52 | 1,563,088 | +0.14(+0.81%) |
Aug 10, 2016 | 17.44 | 17.46 | 17.36 | 17.38 | 1,824,727 | +0.07(+0.42%) |
Aug 09, 2016 | 17.20 | 17.34 | 17.18 | 17.31 | 1,443,612 | +0.13(+0.77%) |
Aug 08, 2016 | 17.14 | 17.21 | 17.12 | 17.18 | 1,640,898 | +0.03(+0.15%) |
Aug 05, 2016 | 17.18 | 17.18 | 17.08 | 17.15 | 1,984,372 | -0.10(-0.56%) |
Aug 04, 2016 | 17.15 | 17.30 | 17.08 | 17.25 | 2,168,910 | +0.24(+1.44%) |
Aug 03, 2016 | 17.08 | 17.09 | 16.96 | 17.00 | 1,970,820 | -0.07(-0.42%) |
Aug 02, 2016 | 17.31 | 17.35 | 17.03 | 17.08 | 1,921,570 | -0.20(-1.17%) |