Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.07 | 17.16 | 17.07 | 17.11 | 2,437,917 | -0.02(-0.14%) |
Oct 28, 2016 | 17.19 | 17.23 | 17.07 | 17.14 | 4,431,580 | -0.13(-0.74%) |
Oct 27, 2016 | 17.37 | 17.37 | 17.25 | 17.27 | 2,507,276 | -0.15(-0.87%) |
Oct 26, 2016 | 17.39 | 17.48 | 17.36 | 17.42 | 2,546,130 | -0.06(-0.32%) |
Oct 25, 2016 | 17.50 | 17.55 | 17.47 | 17.47 | 4,347,856 | -0.03(-0.18%) |
Oct 24, 2016 | 17.48 | 17.53 | 17.48 | 17.50 | 2,072,915 | +0.18(+1.05%) |
Oct 21, 2016 | 17.25 | 17.34 | 17.25 | 17.32 | 1,965,550 | -0.01(-0.05%) |
Oct 20, 2016 | 17.29 | 17.34 | 17.26 | 17.33 | 4,222,712 | +0.02(+0.14%) |
Oct 19, 2016 | 17.26 | 17.34 | 17.23 | 17.30 | 3,367,908 | +0.06(+0.32%) |
Oct 18, 2016 | 17.29 | 17.29 | 17.23 | 17.25 | 1,966,484 | +0.18(+1.07%) |
Oct 17, 2016 | 17.03 | 17.09 | 17.00 | 17.07 | 1,703,955 | -0.09(-0.51%) |
Oct 14, 2016 | 17.21 | 17.27 | 17.15 | 17.15 | 3,397,729 | +0.10(+0.60%) |
Oct 13, 2016 | 17.01 | 17.09 | 16.92 | 17.05 | 5,290,199 | -0.20(-1.15%) |
Oct 12, 2016 | 17.22 | 17.29 | 17.21 | 17.25 | 2,743,564 | +0.11(+0.65%) |
Oct 11, 2016 | 17.25 | 17.25 | 17.07 | 17.14 | 3,296,320 | -0.52(-2.92%) |
Oct 10, 2016 | 17.58 | 17.71 | 17.58 | 17.65 | 1,584,771 | +0.12(+0.68%) |
Oct 07, 2016 | 17.57 | 17.57 | 17.45 | 17.53 | 1,945,274 | -0.03(-0.18%) |
Oct 06, 2016 | 17.54 | 17.59 | 17.49 | 17.57 | 1,026,102 | -0.02(-0.14%) |
Oct 05, 2016 | 17.51 | 17.63 | 17.51 | 17.59 | 4,166,751 | +0.18(+1.05%) |
Oct 04, 2016 | 17.52 | 17.55 | 17.37 | 17.41 | 3,409,622 | -0.09(-0.50%) |
Oct 03, 2016 | 17.46 | 17.52 | 17.40 | 17.50 | 1,859,013 | +0.03(+0.18%) |
Sep 30, 2016 | 17.35 | 17.50 | 17.35 | 17.46 | 2,839,286 | +0.06(+0.36%) |
Sep 29, 2016 | 17.53 | 17.56 | 17.34 | 17.40 | 3,016,314 | -0.17(-0.99%) |
Sep 28, 2016 | 17.52 | 17.57 | 17.40 | 17.57 | 2,230,132 | +0.13(+0.77%) |
Sep 27, 2016 | 17.38 | 17.46 | 17.37 | 17.44 | 2,307,359 | +0.18(+1.06%) |
Sep 26, 2016 | 17.32 | 17.34 | 17.25 | 17.26 | 1,742,276 | -0.21(-1.23%) |
Sep 23, 2016 | 17.47 | 17.50 | 17.43 | 17.47 | 1,872,441 | -0.13(-0.77%) |
Sep 22, 2016 | 17.60 | 17.63 | 17.57 | 17.61 | 2,129,403 | +0.07(+0.41%) |
Sep 21, 2016 | 17.38 | 17.55 | 17.31 | 17.53 | 2,103,949 | +0.20(+1.14%) |
Sep 20, 2016 | 17.40 | 17.43 | 17.34 | 17.34 | 1,546,275 | -0.02(-0.09%) |
Sep 19, 2016 | 17.45 | 17.50 | 17.34 | 17.35 | 2,839,156 | -0.01(-0.05%) |
Sep 16, 2016 | 17.40 | 17.40 | 17.28 | 17.36 | 2,177,972 | -0.08(-0.45%) |
Sep 15, 2016 | 17.36 | 17.50 | 17.31 | 17.44 | 2,467,134 | +0.27(+1.57%) |
Sep 14, 2016 | 17.18 | 17.26 | 17.14 | 17.17 | 4,536,343 | +0.10(+0.56%) |
Sep 13, 2016 | 17.16 | 17.22 | 16.99 | 17.07 | 5,378,952 | -0.41(-2.36%) |
Sep 12, 2016 | 17.24 | 17.52 | 17.22 | 17.49 | 3,999,110 | +0.07(+0.41%) |
Sep 09, 2016 | 17.66 | 17.66 | 17.42 | 17.42 | 6,430,323 | -0.12(-0.68%) |
Sep 08, 2016 | 17.49 | 17.57 | 17.48 | 17.53 | 4,882,658 | +0.16(+0.91%) |
Sep 07, 2016 | 17.31 | 17.41 | 17.31 | 17.38 | 6,415,256 | +0.03(+0.18%) |
Sep 06, 2016 | 17.38 | 17.38 | 17.27 | 17.34 | 5,044,814 | +0.17(+1.02%) |
Sep 02, 2016 | 17.07 | 17.17 | 17.17 | 17.17 | 9,823,146 | +0.29(+1.69%) |
Sep 01, 2016 | 16.88 | 16.90 | 16.80 | 16.88 | 3,096,027 | +0.20(+1.19%) |
Aug 31, 2016 | 16.73 | 16.74 | 16.63 | 16.69 | 3,183,314 | -0.08(-0.47%) |
Aug 30, 2016 | 16.79 | 16.79 | 16.69 | 16.77 | 28,196,422 | +0.14(+0.86%) |
Aug 29, 2016 | 16.57 | 16.63 | 16.56 | 16.62 | 1,715,046 | +0.01(+0.05%) |
Aug 26, 2016 | 16.73 | 16.83 | 16.54 | 16.61 | 3,717,279 | -0.06(-0.33%) |
Aug 25, 2016 | 16.61 | 16.69 | 16.61 | 16.67 | 1,908,803 | +0.05(+0.29%) |
Aug 24, 2016 | 16.63 | 16.69 | 16.60 | 16.62 | 1,638,320 | -0.13(-0.76%) |
Aug 23, 2016 | 16.78 | 16.81 | 16.74 | 16.75 | 2,361,159 | +0.14(+0.86%) |
Aug 22, 2016 | 16.61 | 16.64 | 16.58 | 16.61 | 1,858,688 | -0.06(-0.33%) |
Aug 19, 2016 | 16.65 | 16.68 | 16.57 | 16.66 | 1,980,672 | -0.13(-0.80%) |
Aug 18, 2016 | 16.75 | 16.80 | 16.74 | 16.80 | 2,744,456 | +0.06(+0.38%) |
Aug 17, 2016 | 16.73 | 16.77 | 16.63 | 16.73 | 3,971,167 | -0.08(-0.47%) |
Aug 16, 2016 | 16.83 | 16.84 | 16.77 | 16.81 | 2,324,549 | -0.11(-0.66%) |
Aug 15, 2016 | 16.88 | 16.93 | 16.87 | 16.92 | 1,479,651 | +0.10(+0.57%) |
Aug 12, 2016 | 16.81 | 16.85 | 16.78 | 16.83 | 3,027,722 | -0.06(-0.33%) |
Aug 11, 2016 | 16.79 | 16.90 | 16.79 | 16.88 | 1,868,742 | +0.17(+1.04%) |
Aug 10, 2016 | 16.71 | 16.75 | 16.68 | 16.71 | 2,150,177 | -0.07(-0.43%) |
Aug 09, 2016 | 16.75 | 16.81 | 16.74 | 16.78 | 1,437,618 | +0.02(+0.14%) |
Aug 08, 2016 | 16.75 | 16.79 | 16.75 | 16.76 | 1,025,074 | +0.07(+0.43%) |
Aug 05, 2016 | 16.61 | 16.70 | 16.61 | 16.69 | 2,127,514 | +0.29(+1.74%) |
Aug 04, 2016 | 16.39 | 16.44 | 16.36 | 16.40 | 3,172,136 | +0.01(+0.05%) |
Aug 03, 2016 | 16.30 | 16.40 | 16.27 | 16.39 | 3,822,030 | -0.09(-0.53%) |
Aug 02, 2016 | 16.50 | 16.56 | 16.42 | 16.48 | 2,386,241 | -0.06(-0.38%) |