Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.07 | 18.07 | 18.00 | 18.02 | 7,684,751 | -0.05(-0.25%) |
Oct 28, 2016 | 18.10 | 18.11 | 18.06 | 18.06 | 872,920 | -0.04(-0.22%) |
Oct 27, 2016 | 18.18 | 18.18 | 18.09 | 18.10 | 2,849,911 | -0.07(-0.36%) |
Oct 26, 2016 | 18.21 | 18.21 | 18.16 | 18.17 | 960,514 | -0.05(-0.29%) |
Oct 25, 2016 | 18.23 | 18.23 | 18.19 | 18.22 | 642,107 | -0.01(-0.04%) |
Oct 24, 2016 | 18.23 | 18.25 | 18.20 | 18.23 | 2,418,720 | +0.01(+0.07%) |
Oct 21, 2016 | 18.18 | 18.21 | 18.17 | 18.21 | 1,873,221 | +0.01(+0.07%) |
Oct 20, 2016 | 18.21 | 18.21 | 18.17 | 18.20 | 986,705 | +0.00(+0.00%) |
Oct 19, 2016 | 18.17 | 18.21 | 18.14 | 18.20 | 1,241,741 | +0.05(+0.25%) |
Oct 18, 2016 | 18.13 | 18.16 | 18.13 | 18.15 | 1,962,380 | +0.05(+0.29%) |
Oct 17, 2016 | 18.13 | 18.14 | 18.09 | 18.10 | 1,955,212 | -0.02(-0.11%) |
Oct 14, 2016 | 18.12 | 18.14 | 18.11 | 18.12 | 1,147,040 | +0.03(+0.18%) |
Oct 13, 2016 | 18.11 | 18.11 | 18.06 | 18.09 | 2,978,428 | -0.05(-0.25%) |
Oct 12, 2016 | 18.11 | 18.14 | 18.11 | 18.13 | 1,387,791 | +0.01(+0.07%) |
Oct 11, 2016 | 18.16 | 18.19 | 18.10 | 18.12 | 1,456,110 | -0.07(-0.36%) |
Oct 10, 2016 | 18.14 | 18.19 | 18.14 | 18.19 | 1,479,993 | +0.05(+0.25%) |
Oct 07, 2016 | 18.10 | 18.14 | 18.08 | 18.14 | 1,413,038 | +0.04(+0.22%) |
Oct 06, 2016 | 18.09 | 18.11 | 18.07 | 18.10 | 555,549 | +0.01(+0.07%) |
Oct 05, 2016 | 18.08 | 18.09 | 18.04 | 18.09 | 2,200,955 | +0.03(+0.15%) |
Oct 04, 2016 | 18.09 | 18.09 | 18.04 | 18.06 | 1,103,756 | +0.00(+0.00%) |
Oct 03, 2016 | 18.04 | 18.08 | 18.04 | 18.06 | 803,087 | -0.00(-0.01%) |
Sep 30, 2016 | 18.06 | 18.07 | 18.03 | 18.06 | 1,990,249 | +0.05(+0.25%) |
Sep 29, 2016 | 18.06 | 18.06 | 17.98 | 18.02 | 1,919,579 | -0.04(-0.22%) |
Sep 28, 2016 | 17.99 | 18.06 | 17.95 | 18.06 | 953,021 | +0.08(+0.47%) |
Sep 27, 2016 | 17.95 | 17.97 | 17.91 | 17.97 | 1,731,136 | +0.04(+0.22%) |
Sep 26, 2016 | 17.97 | 18.00 | 17.92 | 17.93 | 1,568,018 | -0.04(-0.22%) |
Sep 23, 2016 | 18.00 | 18.03 | 17.97 | 17.97 | 7,161,889 | -0.04(-0.22%) |
Sep 22, 2016 | 17.98 | 18.04 | 17.96 | 18.01 | 5,847,670 | +0.04(+0.22%) |
Sep 21, 2016 | 17.90 | 17.97 | 17.87 | 17.97 | 2,303,260 | +0.10(+0.55%) |
Sep 20, 2016 | 17.86 | 17.88 | 17.85 | 17.87 | 1,555,733 | +0.01(+0.07%) |
Sep 19, 2016 | 17.86 | 17.87 | 17.84 | 17.86 | 1,104,376 | +0.03(+0.15%) |
Sep 16, 2016 | 17.84 | 17.85 | 17.81 | 17.84 | 1,073,785 | -0.02(-0.11%) |
Sep 15, 2016 | 17.78 | 17.87 | 17.78 | 17.85 | 2,859,047 | +0.05(+0.29%) |
Sep 14, 2016 | 17.80 | 17.83 | 17.78 | 17.80 | 2,221,964 | +0.01(+0.07%) |
Sep 13, 2016 | 17.84 | 17.84 | 17.77 | 17.79 | 3,991,570 | -0.05(-0.26%) |
Sep 12, 2016 | 17.80 | 17.86 | 17.78 | 17.84 | 6,590,569 | +0.06(+0.33%) |
Sep 09, 2016 | 17.91 | 17.91 | 17.78 | 17.78 | 2,317,144 | -0.14(-0.76%) |
Sep 08, 2016 | 17.94 | 17.95 | 17.91 | 17.91 | 2,706,216 | -0.04(-0.22%) |
Sep 07, 2016 | 17.95 | 17.96 | 17.91 | 17.95 | 1,923,618 | +0.00(+0.00%) |
Sep 06, 2016 | 17.94 | 17.96 | 17.93 | 17.95 | 1,180,652 | +0.01(+0.07%) |
Sep 02, 2016 | 17.93 | 17.94 | 17.94 | 17.94 | 817,816 | +0.08(+0.44%) |
Sep 01, 2016 | 17.88 | 17.88 | 17.84 | 17.86 | 1,268,015 | +0.01(+0.04%) |
Aug 31, 2016 | 17.89 | 17.90 | 17.84 | 17.85 | 832,086 | -0.05(-0.29%) |
Aug 30, 2016 | 17.92 | 17.92 | 17.89 | 17.91 | 961,122 | +0.00(+0.00%) |
Aug 29, 2016 | 17.86 | 17.92 | 17.86 | 17.91 | 637,003 | +0.05(+0.29%) |
Aug 26, 2016 | 17.86 | 17.89 | 17.82 | 17.85 | 1,018,367 | +0.00(+0.00%) |
Aug 25, 2016 | 17.83 | 17.86 | 17.82 | 17.85 | 505,961 | +0.03(+0.18%) |
Aug 24, 2016 | 17.85 | 17.85 | 17.82 | 17.82 | 2,532,789 | -0.03(-0.15%) |
Aug 23, 2016 | 17.83 | 17.87 | 17.83 | 17.85 | 655,017 | +0.05(+0.26%) |
Aug 22, 2016 | 17.82 | 17.82 | 17.80 | 17.80 | 735,955 | -0.03(-0.15%) |
Aug 19, 2016 | 17.83 | 17.85 | 17.81 | 17.83 | 603,208 | -0.01(-0.07%) |
Aug 18, 2016 | 17.82 | 17.84 | 17.81 | 17.84 | 541,909 | +0.04(+0.22%) |
Aug 17, 2016 | 17.82 | 17.82 | 17.78 | 17.80 | 1,384,239 | +0.01(+0.04%) |
Aug 16, 2016 | 17.81 | 17.82 | 17.78 | 17.80 | 1,919,008 | -0.04(-0.22%) |
Aug 15, 2016 | 17.82 | 17.83 | 17.81 | 17.83 | 2,011,604 | +0.06(+0.33%) |
Aug 12, 2016 | 17.78 | 17.80 | 17.77 | 17.78 | 863,600 | -0.01(-0.07%) |
Aug 11, 2016 | 17.75 | 17.80 | 17.74 | 17.79 | 718,738 | +0.03(+0.18%) |
Aug 10, 2016 | 17.76 | 17.77 | 17.74 | 17.76 | 1,594,312 | +0.00(+0.00%) |
Aug 09, 2016 | 17.72 | 17.77 | 17.71 | 17.76 | 4,687,939 | +0.05(+0.26%) |
Aug 08, 2016 | 17.65 | 17.71 | 17.63 | 17.71 | 4,747,541 | +0.06(+0.33%) |
Aug 05, 2016 | 17.66 | 17.67 | 17.64 | 17.65 | 1,672,757 | +0.03(+0.18%) |
Aug 04, 2016 | 17.57 | 17.63 | 17.56 | 17.62 | 2,015,615 | +0.08(+0.48%) |
Aug 03, 2016 | 17.52 | 17.55 | 17.49 | 17.54 | 5,675,934 | +0.01(+0.07%) |
Aug 02, 2016 | 17.53 | 17.54 | 17.47 | 17.52 | 3,069,039 | +0.02(+0.11%) |