Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.83 | 17.84 | 17.80 | 17.84 | 2,015,751 | +0.05(+0.25%) |
Sep 29, 2016 | 17.83 | 17.83 | 17.75 | 17.79 | 1,944,176 | -0.04(-0.22%) |
Sep 28, 2016 | 17.76 | 17.83 | 17.73 | 17.83 | 965,233 | +0.08(+0.47%) |
Sep 27, 2016 | 17.73 | 17.74 | 17.68 | 17.74 | 1,753,319 | +0.04(+0.22%) |
Sep 26, 2016 | 17.74 | 17.78 | 17.69 | 17.71 | 1,588,110 | -0.04(-0.22%) |
Sep 23, 2016 | 17.77 | 17.80 | 17.74 | 17.74 | 7,253,660 | -0.04(-0.22%) |
Sep 22, 2016 | 17.75 | 17.81 | 17.74 | 17.78 | 5,922,601 | +0.04(+0.22%) |
Sep 21, 2016 | 17.67 | 17.74 | 17.64 | 17.74 | 2,332,774 | +0.10(+0.55%) |
Sep 20, 2016 | 17.64 | 17.65 | 17.63 | 17.65 | 1,575,668 | +0.01(+0.07%) |
Sep 19, 2016 | 17.64 | 17.65 | 17.62 | 17.64 | 1,118,528 | +0.03(+0.15%) |
Sep 16, 2016 | 17.62 | 17.62 | 17.58 | 17.61 | 1,087,545 | -0.02(-0.11%) |
Sep 15, 2016 | 17.56 | 17.64 | 17.56 | 17.63 | 2,895,682 | +0.05(+0.29%) |
Sep 14, 2016 | 17.57 | 17.60 | 17.55 | 17.58 | 2,250,436 | +0.01(+0.07%) |
Sep 13, 2016 | 17.61 | 17.62 | 17.55 | 17.56 | 4,042,717 | -0.05(-0.26%) |
Sep 12, 2016 | 17.58 | 17.63 | 17.55 | 17.61 | 6,675,019 | +0.06(+0.33%) |
Sep 09, 2016 | 17.68 | 17.68 | 17.55 | 17.55 | 2,346,835 | -0.14(-0.76%) |
Sep 08, 2016 | 17.71 | 17.72 | 17.68 | 17.69 | 2,740,893 | -0.04(-0.22%) |
Sep 07, 2016 | 17.73 | 17.73 | 17.69 | 17.73 | 1,948,267 | +0.00(+0.00%) |
Sep 06, 2016 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,781 | +0.01(+0.07%) |
Sep 02, 2016 | 17.70 | 17.71 | 17.71 | 17.71 | 828,295 | +0.08(+0.44%) |
Sep 01, 2016 | 17.65 | 17.65 | 17.61 | 17.64 | 1,284,263 | +0.01(+0.04%) |
Aug 31, 2016 | 17.66 | 17.67 | 17.62 | 17.63 | 842,748 | -0.05(-0.29%) |
Aug 30, 2016 | 17.69 | 17.69 | 17.66 | 17.68 | 973,438 | +0.00(+0.00%) |
Aug 29, 2016 | 17.63 | 17.69 | 17.63 | 17.68 | 645,165 | +0.05(+0.29%) |
Aug 26, 2016 | 17.63 | 17.67 | 17.59 | 17.63 | 1,031,416 | +0.00(+0.00%) |
Aug 25, 2016 | 17.60 | 17.63 | 17.60 | 17.63 | 512,445 | +0.03(+0.18%) |
Aug 24, 2016 | 17.62 | 17.63 | 17.59 | 17.60 | 2,565,244 | -0.03(-0.15%) |
Aug 23, 2016 | 17.60 | 17.64 | 17.60 | 17.62 | 663,410 | +0.04(+0.25%) |
Aug 22, 2016 | 17.60 | 17.60 | 17.57 | 17.58 | 745,385 | -0.03(-0.15%) |
Aug 19, 2016 | 17.61 | 17.62 | 17.58 | 17.60 | 610,937 | -0.01(-0.07%) |
Aug 18, 2016 | 17.59 | 17.62 | 17.59 | 17.62 | 548,853 | +0.04(+0.22%) |
Aug 17, 2016 | 17.59 | 17.60 | 17.55 | 17.58 | 1,401,976 | +0.01(+0.04%) |
Aug 16, 2016 | 17.58 | 17.59 | 17.56 | 17.57 | 1,943,598 | -0.04(-0.22%) |
Aug 15, 2016 | 17.59 | 17.61 | 17.58 | 17.61 | 2,037,380 | +0.06(+0.33%) |
Aug 12, 2016 | 17.56 | 17.57 | 17.54 | 17.55 | 874,666 | -0.01(-0.07%) |
Aug 11, 2016 | 17.53 | 17.57 | 17.52 | 17.56 | 727,947 | +0.03(+0.18%) |
Aug 10, 2016 | 17.53 | 17.54 | 17.51 | 17.53 | 1,614,741 | +0.00(+0.00%) |
Aug 09, 2016 | 17.49 | 17.54 | 17.49 | 17.53 | 4,748,010 | +0.04(+0.26%) |
Aug 08, 2016 | 17.43 | 17.49 | 17.40 | 17.49 | 4,808,376 | +0.06(+0.33%) |
Aug 05, 2016 | 17.44 | 17.44 | 17.42 | 17.43 | 1,694,192 | +0.03(+0.18%) |
Aug 04, 2016 | 17.35 | 17.40 | 17.34 | 17.40 | 2,041,443 | +0.08(+0.48%) |
Aug 03, 2016 | 17.30 | 17.33 | 17.27 | 17.31 | 5,748,665 | +0.01(+0.07%) |
Aug 02, 2016 | 17.31 | 17.31 | 17.25 | 17.30 | 3,108,366 | +0.02(+0.11%) |
Aug 01, 2016 | 17.31 | 17.31 | 17.28 | 17.28 | 3,133,088 | -0.02(-0.12%) |
Jul 29, 2016 | 17.33 | 17.33 | 17.28 | 17.30 | 7,535,263 | -0.01(-0.07%) |
Jul 28, 2016 | 17.35 | 17.35 | 17.31 | 17.32 | 1,165,080 | -0.05(-0.29%) |
Jul 27, 2016 | 17.33 | 17.37 | 17.29 | 17.37 | 1,478,505 | +0.03(+0.15%) |
Jul 26, 2016 | 17.37 | 17.37 | 17.32 | 17.34 | 1,288,806 | -0.02(-0.11%) |
Jul 25, 2016 | 17.40 | 17.40 | 17.35 | 17.36 | 1,233,521 | -0.04(-0.22%) |
Jul 22, 2016 | 17.37 | 17.40 | 17.35 | 17.40 | 1,470,951 | +0.03(+0.18%) |
Jul 21, 2016 | 17.38 | 17.39 | 17.35 | 17.37 | 643,280 | +0.01(+0.04%) |
Jul 20, 2016 | 17.36 | 17.38 | 17.34 | 17.36 | 1,685,080 | +0.01(+0.07%) |
Jul 19, 2016 | 17.37 | 17.38 | 17.32 | 17.35 | 772,211 | -0.03(-0.18%) |
Jul 18, 2016 | 17.35 | 17.39 | 17.35 | 17.38 | 1,332,487 | +0.04(+0.26%) |
Jul 15, 2016 | 17.39 | 17.39 | 17.33 | 17.33 | 1,531,871 | -0.02(-0.11%) |
Jul 14, 2016 | 17.37 | 17.37 | 17.33 | 17.35 | 636,242 | +0.01(+0.07%) |
Jul 13, 2016 | 17.39 | 17.39 | 17.31 | 17.34 | 3,033,882 | -0.03(-0.18%) |
Jul 12, 2016 | 17.38 | 17.45 | 17.35 | 17.37 | 3,505,851 | +0.01(+0.07%) |
Jul 11, 2016 | 17.34 | 17.39 | 17.34 | 17.36 | 4,459,072 | +0.03(+0.15%) |
Jul 08, 2016 | 17.21 | 17.33 | 17.18 | 17.33 | 3,010,903 | +0.16(+0.93%) |
Jul 07, 2016 | 17.16 | 17.19 | 17.15 | 17.18 | 947,759 | +0.04(+0.22%) |
Jul 06, 2016 | 17.09 | 17.14 | 17.07 | 17.14 | 2,007,313 | +0.03(+0.15%) |
Jul 05, 2016 | 17.14 | 17.14 | 17.09 | 17.11 | 1,719,785 | -0.03(-0.19%) |