Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.30 | 17.32 | 17.11 | 17.26 | 10,385,683 | -0.09(-0.52%) |
Aug 30, 2016 | 17.40 | 17.45 | 17.26 | 17.35 | 4,286,367 | -0.06(-0.35%) |
Aug 29, 2016 | 17.28 | 17.47 | 17.26 | 17.41 | 4,554,901 | +0.16(+0.96%) |
Aug 26, 2016 | 17.35 | 17.54 | 17.09 | 17.25 | 19,456,470 | -0.07(-0.41%) |
Aug 25, 2016 | 17.27 | 17.39 | 17.24 | 17.32 | 7,038,239 | -0.03(-0.18%) |
Aug 24, 2016 | 17.49 | 17.51 | 17.26 | 17.35 | 10,184,618 | -0.16(-0.91%) |
Aug 23, 2016 | 17.56 | 17.62 | 17.51 | 17.51 | 5,418,792 | +0.06(+0.33%) |
Aug 22, 2016 | 17.41 | 17.49 | 17.34 | 17.45 | 6,809,470 | -0.01(-0.04%) |
Aug 19, 2016 | 17.41 | 17.49 | 17.33 | 17.46 | 5,744,774 | -0.05(-0.26%) |
Aug 18, 2016 | 17.42 | 17.51 | 17.41 | 17.51 | 4,892,992 | +0.08(+0.47%) |
Aug 17, 2016 | 17.37 | 17.45 | 17.21 | 17.42 | 9,442,963 | +0.05(+0.31%) |
Aug 16, 2016 | 17.46 | 17.48 | 17.37 | 17.37 | 8,088,585 | -0.17(-1.00%) |
Aug 15, 2016 | 17.51 | 17.61 | 17.51 | 17.55 | 4,035,640 | +0.10(+0.57%) |
Aug 12, 2016 | 17.42 | 17.49 | 17.37 | 17.45 | 6,520,265 | -0.03(-0.17%) |
Aug 11, 2016 | 17.41 | 17.52 | 17.37 | 17.48 | 5,071,517 | +0.15(+0.87%) |
Aug 10, 2016 | 17.43 | 17.44 | 17.25 | 17.32 | 11,066,049 | -0.08(-0.43%) |
Aug 09, 2016 | 17.40 | 17.50 | 17.34 | 17.40 | 4,830,647 | +0.01(+0.06%) |
Aug 08, 2016 | 17.45 | 17.46 | 17.34 | 17.39 | 3,685,761 | -0.01(-0.04%) |
Aug 05, 2016 | 17.26 | 17.41 | 17.24 | 17.40 | 5,615,953 | +0.27(+1.60%) |
Aug 04, 2016 | 17.11 | 17.18 | 17.04 | 17.12 | 4,081,408 | +0.02(+0.13%) |
Aug 03, 2016 | 16.97 | 17.10 | 16.93 | 17.10 | 5,894,282 | +0.10(+0.60%) |
Aug 02, 2016 | 17.17 | 17.20 | 16.84 | 17.00 | 9,565,958 | -0.21(-1.24%) |
Aug 01, 2016 | 17.25 | 17.32 | 17.13 | 17.21 | 6,065,689 | -0.03(-0.20%) |
Jul 29, 2016 | 17.14 | 17.31 | 17.09 | 17.25 | 7,287,505 | +0.06(+0.35%) |
Jul 28, 2016 | 17.12 | 17.25 | 17.03 | 17.19 | 5,507,790 | +0.04(+0.21%) |
Jul 27, 2016 | 17.26 | 17.27 | 17.01 | 17.15 | 10,954,086 | -0.04(-0.21%) |
Jul 26, 2016 | 17.16 | 17.25 | 17.03 | 17.19 | 8,643,022 | +0.00(+0.01%) |
Jul 25, 2016 | 17.23 | 17.24 | 17.07 | 17.18 | 6,338,036 | -0.09(-0.53%) |
Jul 22, 2016 | 17.14 | 17.28 | 17.09 | 17.28 | 7,994,487 | +0.17(+0.98%) |
Jul 21, 2016 | 17.23 | 17.26 | 17.03 | 17.11 | 7,257,527 | -0.14(-0.82%) |
Jul 20, 2016 | 17.19 | 17.29 | 17.11 | 17.25 | 7,722,933 | +0.15(+0.86%) |
Jul 19, 2016 | 17.06 | 17.11 | 17.02 | 17.10 | 6,692,993 | -0.04(-0.24%) |
Jul 18, 2016 | 17.07 | 17.17 | 17.02 | 17.14 | 7,143,398 | +0.09(+0.53%) |
Jul 15, 2016 | 17.20 | 17.20 | 16.97 | 17.05 | 11,524,779 | -0.04(-0.21%) |
Jul 14, 2016 | 17.14 | 17.18 | 17.02 | 17.09 | 18,839,184 | +0.19(+1.10%) |
Jul 13, 2016 | 16.99 | 16.99 | 16.82 | 16.90 | 9,334,466 | -0.01(-0.06%) |
Jul 12, 2016 | 16.85 | 16.97 | 16.80 | 16.91 | 9,915,808 | +0.24(+1.42%) |
Jul 11, 2016 | 16.65 | 16.77 | 16.60 | 16.68 | 12,577,143 | +0.12(+0.75%) |
Jul 08, 2016 | 16.31 | 16.60 | 16.07 | 16.55 | 16,557,348 | +0.48(+3.00%) |
Jul 07, 2016 | 16.13 | 16.25 | 15.94 | 16.07 | 19,808,438 | -0.03(-0.17%) |
Jul 06, 2016 | 15.81 | 16.12 | 15.70 | 16.10 | 17,967,128 | +0.19(+1.19%) |
Jul 05, 2016 | 16.00 | 16.01 | 15.80 | 15.91 | 15,930,697 | -0.23(-1.41%) |
Jul 01, 2016 | 16.05 | 16.13 | 16.13 | 16.13 | 11,788,325 | +0.08(+0.47%) |
Jun 30, 2016 | 15.73 | 16.08 | 15.63 | 16.06 | 16,380,049 | +0.41(+2.62%) |
Jun 29, 2016 | 15.37 | 15.68 | 15.36 | 15.65 | 20,824,142 | +0.53(+3.49%) |
Jun 28, 2016 | 14.89 | 15.13 | 14.83 | 15.12 | 23,218,156 | +0.52(+3.59%) |
Jun 27, 2016 | 14.91 | 14.91 | 14.47 | 14.60 | 39,035,496 | -0.56(-3.72%) |
Jun 24, 2016 | 15.20 | 15.72 | 15.08 | 15.16 | 45,603,728 | -1.15(-7.07%) |
Jun 23, 2016 | 16.16 | 16.33 | 16.09 | 16.32 | 10,156,926 | +0.41(+2.56%) |
Jun 22, 2016 | 16.00 | 16.13 | 15.89 | 15.91 | 8,772,961 | -0.05(-0.34%) |
Jun 21, 2016 | 15.94 | 16.04 | 15.87 | 15.96 | 15,580,112 | +0.09(+0.58%) |
Jun 20, 2016 | 16.02 | 16.14 | 15.86 | 15.87 | 18,812,914 | +0.20(+1.27%) |
Jun 17, 2016 | 15.78 | 15.78 | 15.56 | 15.67 | 13,070,744 | -0.13(-0.80%) |
Jun 16, 2016 | 15.54 | 15.82 | 15.37 | 15.80 | 16,607,744 | +0.10(+0.63%) |
Jun 15, 2016 | 15.81 | 15.92 | 15.66 | 15.70 | 12,002,134 | -0.05(-0.32%) |
Jun 14, 2016 | 15.74 | 15.85 | 15.57 | 15.75 | 17,109,830 | -0.06(-0.38%) |
Jun 13, 2016 | 15.95 | 16.10 | 15.79 | 15.81 | 9,493,249 | -0.25(-1.57%) |
Jun 10, 2016 | 16.12 | 16.18 | 15.96 | 16.06 | 15,009,504 | -0.30(-1.85%) |
Jun 09, 2016 | 16.28 | 16.39 | 16.23 | 16.37 | 8,289,133 | -0.04(-0.27%) |
Jun 08, 2016 | 16.33 | 16.44 | 16.31 | 16.41 | 5,448,593 | +0.10(+0.64%) |
Jun 07, 2016 | 16.29 | 16.41 | 16.28 | 16.30 | 5,118,615 | +0.04(+0.25%) |
Jun 06, 2016 | 16.16 | 16.32 | 16.13 | 16.26 | 7,899,153 | +0.17(+1.07%) |
Jun 03, 2016 | 16.09 | 16.16 | 15.87 | 16.09 | 12,442,595 | -0.10(-0.63%) |
Jun 02, 2016 | 16.02 | 16.19 | 15.94 | 16.19 | 8,271,237 | +0.09(+0.59%) |