Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.86 | 16.89 | 16.61 | 16.78 | 7,609,189 | -0.09(-0.56%) |
Aug 30, 2016 | 16.92 | 16.99 | 16.88 | 16.88 | 3,223,018 | -0.05(-0.28%) |
Aug 29, 2016 | 16.92 | 17.00 | 16.88 | 16.92 | 3,874,865 | +0.03(+0.19%) |
Aug 26, 2016 | 17.18 | 17.19 | 16.86 | 16.89 | 4,662,416 | -0.27(-1.55%) |
Aug 25, 2016 | 17.08 | 17.19 | 17.05 | 17.16 | 2,910,355 | +0.08(+0.46%) |
Aug 24, 2016 | 17.18 | 17.18 | 16.97 | 17.08 | 3,263,426 | -0.05(-0.27%) |
Aug 23, 2016 | 17.14 | 17.18 | 17.00 | 17.13 | 3,120,340 | +0.02(+0.09%) |
Aug 22, 2016 | 17.13 | 17.18 | 17.03 | 17.11 | 3,942,426 | -0.03(-0.18%) |
Aug 19, 2016 | 16.97 | 17.14 | 16.96 | 17.14 | 4,054,097 | +0.17(+1.02%) |
Aug 18, 2016 | 17.00 | 17.11 | 16.93 | 16.97 | 5,410,766 | -0.03(-0.18%) |
Aug 17, 2016 | 16.99 | 17.03 | 16.81 | 17.00 | 5,951,520 | +0.03(+0.19%) |
Aug 16, 2016 | 17.08 | 17.13 | 16.97 | 16.97 | 5,184,689 | -0.17(-1.01%) |
Aug 15, 2016 | 17.33 | 17.37 | 17.05 | 17.14 | 10,298,385 | -0.22(-1.26%) |
Aug 12, 2016 | 17.39 | 17.50 | 17.33 | 17.36 | 3,433,449 | -0.02(-0.09%) |
Aug 11, 2016 | 17.63 | 17.63 | 17.32 | 17.38 | 4,085,270 | -0.25(-1.42%) |
Aug 10, 2016 | 17.57 | 17.69 | 17.55 | 17.63 | 5,274,848 | +0.05(+0.27%) |
Aug 09, 2016 | 17.35 | 17.58 | 17.27 | 17.58 | 4,752,647 | +0.24(+1.36%) |
Aug 08, 2016 | 17.38 | 17.46 | 17.29 | 17.35 | 4,702,466 | -0.06(-0.36%) |
Aug 05, 2016 | 17.32 | 17.44 | 17.31 | 17.41 | 5,267,604 | +0.14(+0.82%) |
Aug 04, 2016 | 17.14 | 17.36 | 17.13 | 17.27 | 4,726,015 | +0.05(+0.27%) |
Aug 03, 2016 | 17.10 | 17.25 | 16.94 | 17.22 | 5,033,539 | +0.09(+0.55%) |
Aug 02, 2016 | 17.30 | 17.34 | 17.07 | 17.13 | 3,894,758 | -0.20(-1.18%) |
Aug 01, 2016 | 17.21 | 17.43 | 17.13 | 17.33 | 7,767,357 | +0.13(+0.73%) |
Jul 29, 2016 | 17.22 | 17.33 | 17.07 | 17.21 | 5,965,214 | +0.00(+0.00%) |
Jul 28, 2016 | 17.03 | 17.22 | 16.97 | 17.21 | 6,713,924 | +0.14(+0.83%) |
Jul 27, 2016 | 17.18 | 17.24 | 16.96 | 17.07 | 6,028,058 | -0.13(-0.73%) |
Jul 26, 2016 | 17.02 | 17.21 | 16.97 | 17.19 | 10,044,561 | +0.23(+1.39%) |
Jul 25, 2016 | 17.08 | 17.11 | 16.91 | 16.96 | 4,902,010 | -0.13(-0.73%) |
Jul 22, 2016 | 16.88 | 17.11 | 16.88 | 17.08 | 5,001,426 | +0.16(+0.93%) |
Jul 21, 2016 | 16.92 | 16.94 | 16.85 | 16.92 | 2,966,558 | +0.00(+0.00%) |
Jul 20, 2016 | 16.89 | 16.92 | 16.80 | 16.92 | 6,060,267 | +0.09(+0.56%) |
Jul 19, 2016 | 16.69 | 16.86 | 16.66 | 16.83 | 6,843,002 | +0.14(+0.84%) |
Jul 18, 2016 | 16.69 | 16.71 | 16.58 | 16.69 | 4,105,907 | +0.00(+0.00%) |
Jul 15, 2016 | 16.69 | 16.75 | 16.58 | 16.69 | 5,145,101 | -0.02(-0.09%) |
Jul 14, 2016 | 16.89 | 16.94 | 16.71 | 16.71 | 6,994,776 | -0.19(-1.11%) |
Jul 13, 2016 | 17.02 | 17.03 | 16.75 | 16.89 | 9,170,151 | -0.11(-0.65%) |
Jul 12, 2016 | 17.07 | 17.08 | 16.75 | 17.00 | 14,965,795 | -0.06(-0.37%) |
Jul 11, 2016 | 16.91 | 17.10 | 16.72 | 17.07 | 10,390,053 | +0.16(+0.93%) |
Jul 08, 2016 | 16.97 | 16.94 | 16.83 | 16.91 | 4,895,408 | -0.03(-0.18%) |
Jul 07, 2016 | 17.24 | 17.27 | 16.85 | 16.94 | 4,908,033 | -0.29(-1.68%) |
Jul 06, 2016 | 17.17 | 17.24 | 16.95 | 17.23 | 7,679,439 | +0.06(+0.36%) |
Jul 05, 2016 | 17.12 | 17.18 | 17.07 | 17.17 | 4,998,322 | +0.02(+0.09%) |
Jul 01, 2016 | 17.29 | 17.15 | 17.15 | 17.15 | 5,571,866 | -0.14(-0.81%) |
Jun 30, 2016 | 17.12 | 17.29 | 16.99 | 17.29 | 7,085,481 | +0.19(+1.10%) |
Jun 29, 2016 | 17.09 | 17.17 | 17.06 | 17.10 | 6,702,532 | +0.06(+0.37%) |
Jun 28, 2016 | 16.74 | 17.09 | 16.59 | 17.04 | 12,929,134 | +0.41(+2.44%) |
Jun 27, 2016 | 16.57 | 16.67 | 16.25 | 16.64 | 13,385,327 | +0.09(+0.55%) |
Jun 24, 2016 | 16.12 | 16.75 | 16.12 | 16.54 | 14,750,317 | +0.20(+1.21%) |
Jun 23, 2016 | 16.29 | 16.41 | 16.21 | 16.35 | 4,607,375 | +0.12(+0.75%) |
Jun 22, 2016 | 16.24 | 16.28 | 16.18 | 16.23 | 4,739,918 | +0.05(+0.28%) |
Jun 21, 2016 | 16.27 | 16.33 | 16.18 | 16.18 | 4,574,894 | -0.06(-0.37%) |
Jun 20, 2016 | 16.10 | 16.24 | 16.07 | 16.24 | 5,364,498 | +0.17(+1.04%) |
Jun 17, 2016 | 16.19 | 16.33 | 16.07 | 16.07 | 12,337,395 | -0.11(-0.66%) |
Jun 16, 2016 | 16.21 | 16.39 | 16.15 | 16.18 | 7,529,957 | -0.03(-0.19%) |
Jun 15, 2016 | 16.06 | 16.29 | 16.06 | 16.21 | 5,331,406 | +0.05(+0.28%) |
Jun 14, 2016 | 16.10 | 16.21 | 16.06 | 16.16 | 6,412,493 | +0.05(+0.28%) |
Jun 13, 2016 | 16.41 | 16.42 | 16.07 | 16.12 | 9,038,597 | -0.29(-1.76%) |
Jun 10, 2016 | 16.38 | 16.44 | 16.32 | 16.41 | 6,916,762 | +0.00(+0.00%) |
Jun 09, 2016 | 16.38 | 16.42 | 16.33 | 16.41 | 6,840,680 | +0.03(+0.19%) |
Jun 08, 2016 | 16.35 | 16.42 | 16.32 | 16.38 | 5,016,095 | +0.03(+0.19%) |
Jun 07, 2016 | 16.36 | 16.41 | 16.30 | 16.35 | 6,447,317 | -0.02(-0.09%) |
Jun 06, 2016 | 16.45 | 16.45 | 16.30 | 16.36 | 5,765,094 | -0.06(-0.37%) |
Jun 03, 2016 | 16.41 | 16.53 | 16.39 | 16.42 | 8,796,748 | +0.09(+0.56%) |
Jun 02, 2016 | 16.32 | 16.41 | 16.29 | 16.33 | 5,057,071 | +0.03(+0.19%) |