Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.84 | 17.85 | 17.77 | 17.79 | 7,783,323 | -0.05(-0.25%) |
Oct 28, 2016 | 17.87 | 17.88 | 17.83 | 17.83 | 884,117 | -0.04(-0.22%) |
Oct 27, 2016 | 17.95 | 17.95 | 17.86 | 17.87 | 2,886,467 | -0.06(-0.36%) |
Oct 26, 2016 | 17.98 | 17.98 | 17.93 | 17.94 | 972,835 | -0.05(-0.29%) |
Oct 25, 2016 | 18.00 | 18.00 | 17.96 | 17.99 | 650,344 | -0.01(-0.04%) |
Oct 24, 2016 | 18.00 | 18.01 | 17.97 | 18.00 | 2,449,745 | +0.01(+0.07%) |
Oct 21, 2016 | 17.95 | 17.98 | 17.94 | 17.98 | 1,897,249 | +0.01(+0.07%) |
Oct 20, 2016 | 17.98 | 17.98 | 17.94 | 17.97 | 999,362 | +0.00(+0.00%) |
Oct 19, 2016 | 17.94 | 17.98 | 17.91 | 17.97 | 1,257,669 | +0.05(+0.25%) |
Oct 18, 2016 | 17.90 | 17.93 | 17.90 | 17.92 | 1,987,551 | +0.05(+0.29%) |
Oct 17, 2016 | 17.90 | 17.91 | 17.87 | 17.87 | 1,980,292 | -0.02(-0.11%) |
Oct 14, 2016 | 17.89 | 17.91 | 17.88 | 17.89 | 1,161,753 | +0.03(+0.18%) |
Oct 13, 2016 | 17.89 | 17.89 | 17.83 | 17.86 | 3,016,632 | -0.05(-0.25%) |
Oct 12, 2016 | 17.88 | 17.91 | 17.88 | 17.90 | 1,405,593 | +0.01(+0.07%) |
Oct 11, 2016 | 17.93 | 17.96 | 17.87 | 17.89 | 1,474,787 | -0.06(-0.36%) |
Oct 10, 2016 | 17.91 | 17.96 | 17.91 | 17.96 | 1,498,977 | +0.05(+0.25%) |
Oct 07, 2016 | 17.87 | 17.91 | 17.85 | 17.91 | 1,431,163 | +0.04(+0.22%) |
Oct 06, 2016 | 17.87 | 17.88 | 17.85 | 17.87 | 562,675 | +0.01(+0.07%) |
Oct 05, 2016 | 17.85 | 17.87 | 17.81 | 17.86 | 2,229,187 | +0.03(+0.15%) |
Oct 04, 2016 | 17.86 | 17.86 | 17.81 | 17.83 | 1,117,914 | +0.00(+0.00%) |
Oct 03, 2016 | 17.81 | 17.85 | 17.81 | 17.83 | 813,388 | -0.00(-0.01%) |
Sep 30, 2016 | 17.83 | 17.84 | 17.80 | 17.83 | 2,015,777 | +0.05(+0.25%) |
Sep 29, 2016 | 17.83 | 17.83 | 17.75 | 17.79 | 1,944,201 | -0.04(-0.22%) |
Sep 28, 2016 | 17.76 | 17.83 | 17.73 | 17.83 | 965,246 | +0.08(+0.47%) |
Sep 27, 2016 | 17.73 | 17.74 | 17.68 | 17.74 | 1,753,341 | +0.04(+0.22%) |
Sep 26, 2016 | 17.74 | 17.78 | 17.69 | 17.71 | 1,588,130 | -0.04(-0.22%) |
Sep 23, 2016 | 17.77 | 17.80 | 17.74 | 17.74 | 7,253,753 | -0.04(-0.22%) |
Sep 22, 2016 | 17.75 | 17.81 | 17.74 | 17.78 | 5,922,676 | +0.04(+0.22%) |
Sep 21, 2016 | 17.67 | 17.74 | 17.64 | 17.74 | 2,332,803 | +0.10(+0.55%) |
Sep 20, 2016 | 17.64 | 17.65 | 17.63 | 17.65 | 1,575,688 | +0.01(+0.07%) |
Sep 19, 2016 | 17.64 | 17.65 | 17.62 | 17.64 | 1,118,542 | +0.03(+0.15%) |
Sep 16, 2016 | 17.62 | 17.62 | 17.58 | 17.61 | 1,087,559 | -0.02(-0.11%) |
Sep 15, 2016 | 17.56 | 17.64 | 17.56 | 17.63 | 2,895,719 | +0.05(+0.29%) |
Sep 14, 2016 | 17.57 | 17.60 | 17.55 | 17.58 | 2,250,465 | +0.01(+0.07%) |
Sep 13, 2016 | 17.61 | 17.62 | 17.54 | 17.56 | 4,042,769 | -0.05(-0.26%) |
Sep 12, 2016 | 17.58 | 17.63 | 17.55 | 17.61 | 6,675,105 | +0.06(+0.33%) |
Sep 09, 2016 | 17.68 | 17.68 | 17.55 | 17.55 | 2,346,865 | -0.14(-0.76%) |
Sep 08, 2016 | 17.71 | 17.72 | 17.68 | 17.69 | 2,740,928 | -0.04(-0.22%) |
Sep 07, 2016 | 17.73 | 17.73 | 17.69 | 17.73 | 1,948,292 | +0.00(+0.00%) |
Sep 06, 2016 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,796 | +0.01(+0.07%) |
Sep 02, 2016 | 17.70 | 17.71 | 17.71 | 17.71 | 828,306 | +0.08(+0.44%) |
Sep 01, 2016 | 17.65 | 17.65 | 17.61 | 17.64 | 1,284,279 | +0.01(+0.04%) |
Aug 31, 2016 | 17.66 | 17.67 | 17.62 | 17.63 | 842,759 | -0.05(-0.29%) |
Aug 30, 2016 | 17.69 | 17.69 | 17.66 | 17.68 | 973,451 | +0.00(+0.00%) |
Aug 29, 2016 | 17.63 | 17.69 | 17.63 | 17.68 | 645,174 | +0.05(+0.29%) |
Aug 26, 2016 | 17.63 | 17.67 | 17.59 | 17.63 | 1,031,430 | +0.00(+0.00%) |
Aug 25, 2016 | 17.60 | 17.63 | 17.60 | 17.63 | 512,451 | +0.03(+0.18%) |
Aug 24, 2016 | 17.62 | 17.63 | 17.59 | 17.60 | 2,565,277 | -0.03(-0.15%) |
Aug 23, 2016 | 17.60 | 17.64 | 17.60 | 17.62 | 663,418 | +0.04(+0.25%) |
Aug 22, 2016 | 17.60 | 17.60 | 17.57 | 17.58 | 745,395 | -0.03(-0.15%) |
Aug 19, 2016 | 17.61 | 17.62 | 17.58 | 17.60 | 610,945 | -0.01(-0.07%) |
Aug 18, 2016 | 17.59 | 17.62 | 17.59 | 17.62 | 548,860 | +0.04(+0.22%) |
Aug 17, 2016 | 17.59 | 17.60 | 17.55 | 17.58 | 1,401,994 | +0.01(+0.04%) |
Aug 16, 2016 | 17.58 | 17.59 | 17.56 | 17.57 | 1,943,623 | -0.04(-0.22%) |
Aug 15, 2016 | 17.59 | 17.61 | 17.58 | 17.61 | 2,037,407 | +0.06(+0.33%) |
Aug 12, 2016 | 17.56 | 17.57 | 17.54 | 17.55 | 874,677 | -0.01(-0.07%) |
Aug 11, 2016 | 17.53 | 17.57 | 17.52 | 17.56 | 727,957 | +0.03(+0.18%) |
Aug 10, 2016 | 17.53 | 17.54 | 17.51 | 17.53 | 1,614,762 | +0.00(+0.00%) |
Aug 09, 2016 | 17.49 | 17.54 | 17.49 | 17.53 | 4,748,071 | +0.04(+0.26%) |
Aug 08, 2016 | 17.43 | 17.49 | 17.40 | 17.49 | 4,808,438 | +0.06(+0.33%) |
Aug 05, 2016 | 17.44 | 17.44 | 17.42 | 17.43 | 1,694,214 | +0.03(+0.18%) |
Aug 04, 2016 | 17.35 | 17.40 | 17.34 | 17.40 | 2,041,469 | +0.08(+0.48%) |
Aug 03, 2016 | 17.30 | 17.33 | 17.27 | 17.31 | 5,748,739 | +0.01(+0.07%) |
Aug 02, 2016 | 17.31 | 17.31 | 17.25 | 17.30 | 3,108,406 | +0.02(+0.11%) |