Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.72 | 16.86 | 16.58 | 16.82 | 3,602,361 | +0.18(+1.06%) |
Oct 28, 2016 | 16.61 | 16.80 | 16.53 | 16.65 | 3,080,831 | +0.03(+0.18%) |
Oct 27, 2016 | 16.73 | 16.79 | 16.57 | 16.62 | 2,991,241 | -0.07(-0.44%) |
Oct 26, 2016 | 16.85 | 16.98 | 16.69 | 16.69 | 2,390,537 | -0.15(-0.91%) |
Oct 25, 2016 | 17.21 | 17.25 | 16.84 | 16.84 | 2,495,424 | -0.36(-2.09%) |
Oct 24, 2016 | 17.24 | 17.37 | 17.18 | 17.20 | 3,630,718 | +0.07(+0.43%) |
Oct 21, 2016 | 17.02 | 17.31 | 16.92 | 17.13 | 2,876,719 | +0.07(+0.43%) |
Oct 20, 2016 | 16.97 | 17.07 | 16.91 | 17.06 | 3,186,758 | +0.06(+0.34%) |
Oct 19, 2016 | 16.98 | 17.06 | 16.91 | 17.00 | 1,874,048 | +0.09(+0.52%) |
Oct 18, 2016 | 17.05 | 17.05 | 16.87 | 16.91 | 2,481,039 | -0.02(-0.13%) |
Oct 17, 2016 | 16.87 | 17.06 | 16.84 | 16.93 | 2,107,286 | +0.04(+0.22%) |
Oct 14, 2016 | 16.85 | 17.07 | 16.85 | 16.90 | 1,514,077 | +0.09(+0.52%) |
Oct 13, 2016 | 16.73 | 16.87 | 16.60 | 16.81 | 1,358,261 | -0.04(-0.26%) |
Oct 12, 2016 | 16.70 | 16.88 | 16.68 | 16.85 | 1,433,700 | +0.14(+0.83%) |
Oct 11, 2016 | 16.70 | 16.85 | 16.60 | 16.71 | 1,706,502 | -0.01(-0.04%) |
Oct 10, 2016 | 16.65 | 16.81 | 16.62 | 16.72 | 1,259,997 | +0.13(+0.80%) |
Oct 07, 2016 | 16.73 | 16.75 | 16.50 | 16.59 | 2,647,719 | -0.09(-0.53%) |
Oct 06, 2016 | 16.75 | 16.84 | 16.66 | 16.68 | 1,868,791 | -0.08(-0.48%) |
Oct 05, 2016 | 16.58 | 16.81 | 16.56 | 16.76 | 2,059,781 | +0.21(+1.28%) |
Oct 04, 2016 | 16.76 | 16.81 | 16.50 | 16.54 | 2,951,464 | -0.17(-1.01%) |
Oct 03, 2016 | 16.89 | 17.02 | 16.70 | 16.71 | 1,890,602 | -0.24(-1.43%) |
Sep 30, 2016 | 16.69 | 17.02 | 16.55 | 16.95 | 3,049,825 | +0.37(+2.21%) |
Sep 29, 2016 | 16.75 | 16.87 | 16.54 | 16.59 | 2,044,465 | -0.20(-1.18%) |
Sep 28, 2016 | 16.76 | 16.84 | 16.54 | 16.79 | 2,631,066 | +0.12(+0.75%) |
Sep 27, 2016 | 16.74 | 16.81 | 16.60 | 16.66 | 2,392,818 | -0.02(-0.13%) |
Sep 26, 2016 | 16.80 | 16.90 | 16.63 | 16.68 | 2,359,064 | -0.23(-1.34%) |
Sep 23, 2016 | 16.75 | 17.00 | 16.73 | 16.91 | 2,338,214 | +0.02(+0.13%) |
Sep 22, 2016 | 16.73 | 16.95 | 16.71 | 16.89 | 1,755,801 | +0.16(+0.96%) |
Sep 21, 2016 | 16.43 | 16.84 | 16.43 | 16.73 | 3,352,390 | +0.29(+1.74%) |
Sep 20, 2016 | 16.40 | 16.55 | 16.34 | 16.44 | 2,689,106 | +0.07(+0.40%) |
Sep 19, 2016 | 16.45 | 16.47 | 16.26 | 16.38 | 2,628,379 | -0.04(-0.22%) |
Sep 16, 2016 | 16.37 | 16.43 | 16.25 | 16.41 | 6,169,970 | +0.01(+0.09%) |
Sep 15, 2016 | 16.18 | 16.44 | 16.07 | 16.40 | 3,783,440 | +0.14(+0.86%) |
Sep 14, 2016 | 16.24 | 16.35 | 16.06 | 16.26 | 3,965,195 | +0.05(+0.32%) |
Sep 13, 2016 | 16.18 | 16.27 | 16.12 | 16.21 | 4,230,589 | -0.09(-0.54%) |
Sep 12, 2016 | 15.77 | 16.34 | 15.75 | 16.29 | 4,444,241 | +0.39(+2.44%) |
Sep 09, 2016 | 15.96 | 15.99 | 15.80 | 15.91 | 3,976,476 | -0.17(-1.04%) |
Sep 08, 2016 | 15.84 | 16.15 | 15.78 | 16.07 | 5,432,748 | +0.25(+1.56%) |
Sep 07, 2016 | 15.56 | 15.89 | 15.43 | 15.83 | 6,354,471 | +0.32(+2.06%) |
Sep 06, 2016 | 15.73 | 15.79 | 15.20 | 15.51 | 5,822,713 | -0.19(-1.20%) |
Sep 02, 2016 | 15.68 | 15.70 | 15.70 | 15.70 | 5,190,356 | +0.06(+0.37%) |
Sep 01, 2016 | 15.73 | 15.88 | 15.58 | 15.64 | 6,866,331 | -0.07(-0.42%) |
Aug 31, 2016 | 16.75 | 16.80 | 14.92 | 15.70 | 25,699,944 | -1.84(-10.50%) |
Aug 30, 2016 | 17.80 | 17.77 | 17.38 | 17.55 | 3,451,102 | -0.25(-1.43%) |
Aug 29, 2016 | 17.64 | 17.81 | 17.60 | 17.80 | 3,170,474 | +0.21(+1.20%) |
Aug 26, 2016 | 17.76 | 17.93 | 17.53 | 17.59 | 1,885,933 | -0.15(-0.86%) |
Aug 25, 2016 | 17.81 | 17.89 | 17.70 | 17.74 | 1,855,935 | -0.07(-0.37%) |
Aug 24, 2016 | 17.80 | 17.94 | 17.75 | 17.81 | 1,909,475 | +0.04(+0.20%) |
Aug 23, 2016 | 17.58 | 17.77 | 17.57 | 17.77 | 2,315,989 | +0.20(+1.16%) |
Aug 22, 2016 | 17.45 | 17.60 | 17.37 | 17.57 | 1,991,751 | +0.13(+0.75%) |
Aug 19, 2016 | 17.30 | 17.56 | 17.25 | 17.44 | 1,982,900 | +0.07(+0.42%) |
Aug 18, 2016 | 17.72 | 17.81 | 17.33 | 17.36 | 2,932,393 | -0.38(-2.13%) |
Aug 17, 2016 | 17.69 | 17.82 | 17.60 | 17.74 | 3,855,681 | +0.06(+0.33%) |
Aug 16, 2016 | 17.57 | 17.88 | 17.33 | 17.68 | 3,580,486 | +0.06(+0.33%) |
Aug 15, 2016 | 17.78 | 17.80 | 17.52 | 17.62 | 2,792,134 | -0.18(-1.02%) |
Aug 12, 2016 | 17.45 | 18.09 | 17.45 | 17.81 | 6,708,771 | +0.38(+2.16%) |
Aug 11, 2016 | 17.37 | 17.64 | 17.33 | 17.43 | 2,717,356 | +0.12(+0.67%) |
Aug 10, 2016 | 17.27 | 17.38 | 17.21 | 17.31 | 1,581,524 | +0.08(+0.46%) |
Aug 09, 2016 | 17.21 | 17.32 | 17.09 | 17.23 | 1,803,841 | +0.02(+0.13%) |
Aug 08, 2016 | 17.33 | 17.39 | 17.18 | 17.21 | 3,060,009 | -0.04(-0.25%) |
Aug 05, 2016 | 17.32 | 17.49 | 17.22 | 17.25 | 2,487,643 | -0.04(-0.21%) |
Aug 04, 2016 | 17.06 | 17.37 | 17.06 | 17.29 | 1,695,809 | +0.20(+1.14%) |
Aug 03, 2016 | 16.86 | 17.10 | 16.79 | 17.10 | 2,268,986 | +0.14(+0.86%) |
Aug 02, 2016 | 17.25 | 17.27 | 16.91 | 16.95 | 2,734,531 | -0.39(-2.26%) |