Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.62 | 16.68 | 16.51 | 16.63 | 5,323,394 | +0.07(+0.40%) |
Oct 28, 2016 | 16.41 | 16.71 | 16.41 | 16.56 | 6,111,293 | +0.19(+1.18%) |
Oct 27, 2016 | 16.68 | 16.69 | 16.33 | 16.37 | 3,940,774 | -0.25(-1.48%) |
Oct 26, 2016 | 16.74 | 16.92 | 16.59 | 16.62 | 7,563,822 | -0.24(-1.41%) |
Oct 25, 2016 | 17.00 | 17.08 | 16.84 | 16.85 | 6,710,638 | -0.14(-0.83%) |
Oct 24, 2016 | 16.74 | 17.02 | 16.72 | 17.00 | 10,254,905 | +0.37(+2.23%) |
Oct 21, 2016 | 16.39 | 16.64 | 16.22 | 16.62 | 13,973,449 | -0.10(-0.62%) |
Oct 20, 2016 | 16.75 | 16.79 | 16.49 | 16.73 | 8,615,825 | -0.06(-0.35%) |
Oct 19, 2016 | 16.76 | 16.90 | 16.65 | 16.79 | 8,372,260 | +0.02(+0.13%) |
Oct 18, 2016 | 16.90 | 16.92 | 16.62 | 16.76 | 6,377,055 | +0.01(+0.04%) |
Oct 17, 2016 | 16.80 | 16.91 | 16.72 | 16.76 | 5,028,202 | -0.07(-0.44%) |
Oct 14, 2016 | 16.78 | 16.89 | 16.74 | 16.83 | 4,491,922 | +0.13(+0.76%) |
Oct 13, 2016 | 16.68 | 16.79 | 16.58 | 16.71 | 3,550,252 | -0.10(-0.62%) |
Oct 12, 2016 | 16.76 | 16.93 | 16.68 | 16.81 | 4,297,072 | +0.08(+0.49%) |
Oct 11, 2016 | 16.83 | 16.91 | 16.57 | 16.73 | 6,583,674 | -0.12(-0.71%) |
Oct 10, 2016 | 16.87 | 17.05 | 16.83 | 16.85 | 3,829,457 | +0.07(+0.40%) |
Oct 07, 2016 | 16.71 | 16.95 | 16.53 | 16.78 | 10,408,052 | +0.28(+1.71%) |
Oct 06, 2016 | 16.39 | 16.57 | 16.30 | 16.50 | 4,545,234 | +0.07(+0.45%) |
Oct 05, 2016 | 16.52 | 16.61 | 16.37 | 16.42 | 3,447,190 | -0.07(-0.41%) |
Oct 04, 2016 | 16.65 | 16.75 | 16.44 | 16.49 | 3,909,496 | -0.13(-0.80%) |
Oct 03, 2016 | 16.57 | 16.71 | 16.52 | 16.62 | 3,874,511 | +0.02(+0.13%) |
Sep 30, 2016 | 16.51 | 16.66 | 16.48 | 16.60 | 5,260,798 | +0.19(+1.18%) |
Sep 29, 2016 | 16.62 | 16.68 | 16.40 | 16.41 | 5,232,716 | -0.25(-1.52%) |
Sep 28, 2016 | 16.53 | 16.67 | 16.36 | 16.66 | 4,902,623 | +0.16(+0.99%) |
Sep 27, 2016 | 16.30 | 16.51 | 16.19 | 16.50 | 5,834,396 | +0.20(+1.23%) |
Sep 26, 2016 | 16.33 | 16.42 | 16.26 | 16.30 | 5,363,844 | -0.18(-1.08%) |
Sep 23, 2016 | 16.70 | 16.80 | 16.31 | 16.48 | 7,574,208 | -0.24(-1.42%) |
Sep 22, 2016 | 16.79 | 16.82 | 16.64 | 16.71 | 6,860,519 | +0.01(+0.04%) |
Sep 21, 2016 | 16.80 | 16.89 | 16.60 | 16.71 | 5,238,334 | +0.00(+0.00%) |
Sep 20, 2016 | 16.91 | 16.91 | 16.61 | 16.71 | 3,674,313 | -0.10(-0.57%) |
Sep 19, 2016 | 16.76 | 16.92 | 16.74 | 16.80 | 3,159,891 | +0.06(+0.36%) |
Sep 16, 2016 | 16.79 | 16.80 | 16.61 | 16.74 | 4,515,404 | -0.10(-0.57%) |
Sep 15, 2016 | 16.55 | 16.90 | 16.55 | 16.84 | 3,532,828 | +0.33(+1.98%) |
Sep 14, 2016 | 16.68 | 16.79 | 16.47 | 16.51 | 4,361,469 | -0.17(-1.02%) |
Sep 13, 2016 | 16.88 | 16.93 | 16.60 | 16.68 | 7,431,102 | -0.35(-2.05%) |
Sep 12, 2016 | 16.50 | 17.09 | 16.44 | 17.03 | 8,887,381 | +0.41(+2.46%) |
Sep 09, 2016 | 16.94 | 17.11 | 16.59 | 16.62 | 8,368,052 | -0.47(-2.74%) |
Sep 08, 2016 | 17.17 | 17.17 | 16.99 | 17.09 | 4,408,629 | -0.11(-0.65%) |
Sep 07, 2016 | 16.84 | 17.23 | 16.73 | 17.20 | 7,657,747 | +0.31(+1.85%) |
Sep 06, 2016 | 17.09 | 17.09 | 16.80 | 16.89 | 4,877,115 | -0.20(-1.17%) |
Sep 02, 2016 | 17.18 | 17.09 | 17.09 | 17.09 | 4,466,096 | +0.03(+0.17%) |
Sep 01, 2016 | 17.21 | 17.34 | 17.00 | 17.06 | 3,444,872 | -0.13(-0.73%) |
Aug 31, 2016 | 17.19 | 17.28 | 17.11 | 17.19 | 4,646,481 | -0.03(-0.17%) |
Aug 30, 2016 | 16.97 | 17.27 | 16.94 | 17.22 | 5,251,305 | +0.33(+1.93%) |
Aug 29, 2016 | 16.82 | 16.99 | 16.80 | 16.89 | 2,146,077 | +0.12(+0.70%) |
Aug 26, 2016 | 16.85 | 16.96 | 16.68 | 16.77 | 2,623,243 | -0.04(-0.22%) |
Aug 25, 2016 | 16.97 | 17.09 | 16.77 | 16.81 | 4,403,537 | -0.18(-1.04%) |
Aug 24, 2016 | 17.19 | 17.21 | 16.85 | 16.99 | 4,238,834 | -0.13(-0.78%) |
Aug 23, 2016 | 17.16 | 17.21 | 17.05 | 17.12 | 2,977,201 | +0.03(+0.17%) |
Aug 22, 2016 | 17.04 | 17.13 | 16.98 | 17.09 | 2,502,105 | +0.00(+0.00%) |
Aug 19, 2016 | 16.99 | 17.13 | 16.92 | 17.09 | 2,751,707 | +0.07(+0.39%) |
Aug 18, 2016 | 17.02 | 17.17 | 16.96 | 17.02 | 4,156,920 | -0.01(-0.09%) |
Aug 17, 2016 | 17.19 | 17.22 | 16.97 | 17.04 | 4,725,467 | -0.12(-0.69%) |
Aug 16, 2016 | 17.21 | 17.25 | 17.08 | 17.16 | 4,018,233 | -0.14(-0.81%) |
Aug 15, 2016 | 17.17 | 17.42 | 17.17 | 17.30 | 5,255,978 | +0.18(+1.03%) |
Aug 12, 2016 | 16.96 | 17.16 | 16.93 | 17.12 | 4,394,690 | +0.13(+0.74%) |
Aug 11, 2016 | 16.86 | 17.04 | 16.86 | 16.99 | 3,319,659 | +0.21(+1.23%) |
Aug 10, 2016 | 16.74 | 16.87 | 16.68 | 16.79 | 2,603,930 | +0.08(+0.49%) |
Aug 09, 2016 | 16.82 | 16.88 | 16.70 | 16.71 | 4,597,819 | -0.12(-0.70%) |
Aug 08, 2016 | 17.00 | 17.10 | 16.76 | 16.82 | 4,459,909 | -0.23(-1.34%) |
Aug 05, 2016 | 16.88 | 17.16 | 16.85 | 17.05 | 4,398,247 | +0.24(+1.45%) |
Aug 04, 2016 | 16.66 | 16.87 | 16.60 | 16.81 | 5,185,610 | +0.13(+0.80%) |
Aug 03, 2016 | 16.65 | 16.75 | 16.56 | 16.68 | 5,659,859 | +0.00(+0.00%) |
Aug 02, 2016 | 17.07 | 17.07 | 16.60 | 16.68 | 7,109,399 | -0.35(-2.08%) |