Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.10 | 17.34 | 17.07 | 17.22 | 10,577,151 | +0.25(+1.50%) |
Sep 29, 2016 | 17.23 | 17.30 | 16.86 | 16.96 | 18,349,228 | -0.31(-1.78%) |
Sep 28, 2016 | 17.14 | 17.30 | 16.96 | 17.27 | 8,068,424 | +0.17(+0.99%) |
Sep 27, 2016 | 16.86 | 17.12 | 16.79 | 17.10 | 9,438,329 | +0.21(+1.22%) |
Sep 26, 2016 | 17.02 | 17.05 | 16.86 | 16.89 | 9,461,376 | -0.27(-1.60%) |
Sep 23, 2016 | 17.29 | 17.31 | 17.16 | 17.17 | 10,606,526 | -0.19(-1.12%) |
Sep 22, 2016 | 17.33 | 17.42 | 17.29 | 17.36 | 11,870,506 | +0.23(+1.32%) |
Sep 21, 2016 | 16.89 | 17.18 | 16.77 | 17.14 | 14,402,082 | +0.36(+2.16%) |
Sep 20, 2016 | 16.92 | 16.95 | 16.77 | 16.77 | 11,523,801 | +0.00(+0.03%) |
Sep 19, 2016 | 16.89 | 17.00 | 16.71 | 16.77 | 12,465,221 | +0.00(+0.03%) |
Sep 16, 2016 | 16.77 | 16.81 | 16.64 | 16.77 | 12,849,909 | -0.14(-0.82%) |
Sep 15, 2016 | 16.53 | 16.96 | 16.51 | 16.90 | 16,963,338 | +0.35(+2.09%) |
Sep 14, 2016 | 16.59 | 16.81 | 16.46 | 16.56 | 18,087,702 | -0.03(-0.16%) |
Sep 13, 2016 | 16.83 | 16.88 | 16.47 | 16.58 | 39,582,288 | -0.49(-2.88%) |
Sep 12, 2016 | 16.46 | 17.15 | 16.44 | 17.08 | 21,906,786 | +0.48(+2.91%) |
Sep 09, 2016 | 17.19 | 17.19 | 16.59 | 16.59 | 30,089,448 | -0.85(-4.86%) |
Sep 08, 2016 | 17.45 | 17.50 | 17.38 | 17.44 | 7,858,186 | -0.08(-0.47%) |
Sep 07, 2016 | 17.48 | 17.55 | 17.41 | 17.52 | 6,816,397 | +0.00(+0.01%) |
Sep 06, 2016 | 17.47 | 17.53 | 17.33 | 17.52 | 5,794,004 | +0.11(+0.63%) |
Sep 02, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 10,279,508 | +0.15(+0.88%) |
Sep 01, 2016 | 17.26 | 17.32 | 17.05 | 17.26 | 21,204,346 | -0.00(-0.03%) |
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%) |