Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.83 | 16.95 | 16.80 | 16.89 | 4,285,052 | -0.09(-0.50%) |
Oct 28, 2016 | 17.00 | 17.07 | 16.95 | 16.98 | 8,077,779 | +0.08(+0.47%) |
Oct 27, 2016 | 17.03 | 17.04 | 16.90 | 16.90 | 6,444,632 | -0.07(-0.39%) |
Oct 26, 2016 | 16.86 | 17.06 | 16.86 | 16.97 | 8,304,098 | +0.03(+0.18%) |
Oct 25, 2016 | 16.98 | 17.02 | 16.86 | 16.93 | 7,649,208 | +0.15(+0.87%) |
Oct 24, 2016 | 16.81 | 16.84 | 16.77 | 16.79 | 6,682,256 | -0.06(-0.36%) |
Oct 21, 2016 | 16.76 | 16.87 | 16.73 | 16.85 | 5,883,439 | -0.03(-0.18%) |
Oct 20, 2016 | 16.82 | 16.93 | 16.81 | 16.88 | 6,159,953 | +0.04(+0.22%) |
Oct 19, 2016 | 16.90 | 16.97 | 16.84 | 16.84 | 6,916,298 | -0.24(-1.39%) |
Oct 18, 2016 | 17.16 | 17.21 | 17.07 | 17.08 | 8,042,214 | +0.21(+1.22%) |
Oct 17, 2016 | 16.81 | 16.90 | 16.78 | 16.87 | 7,620,034 | +0.01(+0.04%) |
Oct 14, 2016 | 16.98 | 17.03 | 16.87 | 16.87 | 6,954,950 | -0.04(-0.25%) |
Oct 13, 2016 | 16.77 | 16.93 | 16.72 | 16.91 | 14,206,573 | +0.00(+0.00%) |
Oct 12, 2016 | 16.95 | 16.97 | 16.78 | 16.91 | 9,484,567 | +0.01(+0.07%) |
Oct 11, 2016 | 17.20 | 17.21 | 16.87 | 16.90 | 10,554,628 | -0.25(-1.45%) |
Oct 10, 2016 | 17.15 | 17.26 | 17.12 | 17.15 | 9,272,705 | +0.03(+0.18%) |
Oct 07, 2016 | 17.16 | 17.20 | 17.06 | 17.12 | 10,655,337 | -0.21(-1.19%) |
Oct 06, 2016 | 17.33 | 17.42 | 17.27 | 17.32 | 9,593,402 | -0.33(-1.89%) |
Oct 05, 2016 | 17.69 | 17.72 | 17.59 | 17.66 | 6,370,630 | -0.12(-0.68%) |
Oct 04, 2016 | 17.92 | 18.01 | 17.73 | 17.78 | 8,740,994 | +0.07(+0.38%) |
Oct 03, 2016 | 17.68 | 17.80 | 17.62 | 17.71 | 7,651,962 | +0.02(+0.14%) |
Sep 30, 2016 | 17.79 | 17.81 | 17.65 | 17.69 | 7,792,843 | +0.02(+0.10%) |
Sep 29, 2016 | 17.93 | 17.94 | 17.61 | 17.67 | 8,217,540 | -0.22(-1.25%) |
Sep 28, 2016 | 17.87 | 17.94 | 17.78 | 17.89 | 7,395,839 | +0.13(+0.75%) |
Sep 27, 2016 | 17.55 | 17.80 | 17.51 | 17.76 | 6,856,719 | +0.12(+0.69%) |
Sep 26, 2016 | 17.57 | 17.68 | 17.49 | 17.64 | 8,945,979 | -0.05(-0.27%) |
Sep 23, 2016 | 17.66 | 17.71 | 17.63 | 17.69 | 10,867,487 | -0.29(-1.62%) |
Sep 22, 2016 | 18.13 | 18.16 | 17.94 | 17.98 | 7,843,179 | -0.15(-0.80%) |
Sep 21, 2016 | 17.94 | 18.14 | 17.88 | 18.12 | 8,736,620 | +0.28(+1.56%) |
Sep 20, 2016 | 17.90 | 17.91 | 17.76 | 17.85 | 9,432,140 | +0.13(+0.72%) |
Sep 19, 2016 | 17.88 | 17.88 | 17.70 | 17.72 | 6,170,609 | +0.13(+0.72%) |
Sep 16, 2016 | 17.69 | 17.71 | 17.50 | 17.59 | 15,202,219 | -0.35(-1.96%) |
Sep 15, 2016 | 17.84 | 18.02 | 17.80 | 17.94 | 10,061,762 | +0.07(+0.41%) |
Sep 14, 2016 | 17.78 | 17.97 | 17.74 | 17.87 | 11,552,657 | -0.13(-0.71%) |
Sep 13, 2016 | 18.20 | 18.20 | 17.88 | 18.00 | 12,299,653 | -0.49(-2.63%) |
Sep 12, 2016 | 18.11 | 18.51 | 18.06 | 18.48 | 17,537,870 | +0.48(+2.66%) |
Sep 09, 2016 | 18.23 | 18.23 | 17.97 | 18.00 | 9,724,865 | -0.32(-1.72%) |
Sep 08, 2016 | 18.23 | 18.36 | 18.21 | 18.32 | 7,800,060 | -0.02(-0.13%) |
Sep 07, 2016 | 18.52 | 18.56 | 18.29 | 18.34 | 7,026,821 | -0.27(-1.47%) |
Sep 06, 2016 | 18.54 | 18.63 | 18.50 | 18.62 | 5,016,174 | -0.13(-0.71%) |
Sep 02, 2016 | 18.62 | 18.75 | 18.75 | 18.75 | 6,338,297 | +0.43(+2.35%) |
Sep 01, 2016 | 18.45 | 18.47 | 18.25 | 18.32 | 5,983,099 | -0.28(-1.50%) |
Aug 31, 2016 | 18.71 | 18.73 | 18.54 | 18.60 | 5,373,745 | +0.01(+0.07%) |
Aug 30, 2016 | 18.71 | 18.76 | 18.53 | 18.59 | 6,562,618 | -0.25(-1.32%) |
Aug 29, 2016 | 18.78 | 18.88 | 18.76 | 18.83 | 2,227,883 | +0.03(+0.16%) |
Aug 26, 2016 | 18.93 | 19.11 | 18.72 | 18.80 | 5,710,810 | -0.07(-0.35%) |
Aug 25, 2016 | 19.01 | 19.02 | 18.85 | 18.87 | 3,632,418 | -0.17(-0.89%) |
Aug 24, 2016 | 19.06 | 19.10 | 19.00 | 19.04 | 5,086,373 | -0.01(-0.03%) |
Aug 23, 2016 | 19.18 | 19.22 | 19.03 | 19.05 | 4,057,284 | +0.05(+0.26%) |
Aug 22, 2016 | 18.93 | 19.02 | 18.87 | 19.00 | 5,029,973 | +0.00(+0.00%) |
Aug 19, 2016 | 18.97 | 19.03 | 18.86 | 19.00 | 5,580,766 | -0.22(-1.17%) |
Aug 18, 2016 | 19.03 | 19.23 | 19.01 | 19.22 | 4,654,331 | +0.20(+1.05%) |
Aug 17, 2016 | 19.06 | 19.07 | 18.86 | 19.02 | 3,722,956 | +0.09(+0.45%) |
Aug 16, 2016 | 18.93 | 19.03 | 18.89 | 18.94 | 6,037,047 | -0.08(-0.41%) |
Aug 15, 2016 | 18.94 | 19.07 | 18.93 | 19.02 | 7,003,150 | +0.08(+0.42%) |
Aug 12, 2016 | 19.04 | 19.10 | 18.92 | 18.94 | 3,352,219 | -0.01(-0.06%) |
Aug 11, 2016 | 18.75 | 19.01 | 18.71 | 18.95 | 5,592,123 | +0.29(+1.53%) |
Aug 10, 2016 | 18.66 | 18.72 | 18.59 | 18.66 | 5,504,537 | -0.07(-0.36%) |
Aug 09, 2016 | 18.58 | 18.78 | 18.56 | 18.73 | 5,839,496 | -0.03(-0.16%) |
Aug 08, 2016 | 18.63 | 18.82 | 18.62 | 18.76 | 8,055,952 | -0.12(-0.64%) |
Aug 05, 2016 | 18.78 | 18.92 | 18.74 | 18.88 | 5,430,436 | +0.04(+0.23%) |
Aug 04, 2016 | 18.78 | 18.88 | 18.69 | 18.84 | 7,470,605 | -0.08(-0.45%) |
Aug 03, 2016 | 18.61 | 18.94 | 18.60 | 18.93 | 10,377,815 | +0.25(+1.33%) |
Aug 02, 2016 | 18.63 | 18.69 | 18.54 | 18.68 | 6,143,939 | +0.02(+0.10%) |