Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.50 | 17.51 | 17.47 | 17.50 | 2,054,163 | +0.04(+0.25%) |
Sep 29, 2016 | 17.50 | 17.50 | 17.42 | 17.46 | 1,981,224 | -0.04(-0.22%) |
Sep 28, 2016 | 17.43 | 17.50 | 17.39 | 17.50 | 983,627 | +0.08(+0.47%) |
Sep 27, 2016 | 17.39 | 17.41 | 17.35 | 17.41 | 1,786,730 | +0.04(+0.22%) |
Sep 26, 2016 | 17.41 | 17.44 | 17.36 | 17.38 | 1,618,373 | -0.04(-0.22%) |
Sep 23, 2016 | 17.44 | 17.47 | 17.41 | 17.41 | 7,391,884 | -0.04(-0.22%) |
Sep 22, 2016 | 17.42 | 17.48 | 17.40 | 17.45 | 6,035,461 | +0.04(+0.22%) |
Sep 21, 2016 | 17.34 | 17.41 | 17.31 | 17.41 | 2,377,226 | +0.09(+0.55%) |
Sep 20, 2016 | 17.31 | 17.32 | 17.30 | 17.32 | 1,605,693 | +0.01(+0.07%) |
Sep 19, 2016 | 17.31 | 17.32 | 17.29 | 17.31 | 1,139,842 | +0.03(+0.15%) |
Sep 16, 2016 | 17.29 | 17.29 | 17.25 | 17.28 | 1,108,269 | -0.02(-0.11%) |
Sep 15, 2016 | 17.23 | 17.31 | 17.23 | 17.30 | 2,950,862 | +0.05(+0.29%) |
Sep 14, 2016 | 17.24 | 17.27 | 17.22 | 17.25 | 2,293,320 | +0.01(+0.07%) |
Sep 13, 2016 | 17.28 | 17.29 | 17.22 | 17.24 | 4,119,754 | -0.04(-0.26%) |
Sep 12, 2016 | 17.25 | 17.30 | 17.22 | 17.28 | 6,802,217 | +0.06(+0.33%) |
Sep 09, 2016 | 17.35 | 17.35 | 17.22 | 17.22 | 2,391,556 | -0.13(-0.77%) |
Sep 08, 2016 | 17.38 | 17.39 | 17.35 | 17.36 | 2,793,123 | -0.04(-0.22%) |
Sep 07, 2016 | 17.39 | 17.40 | 17.36 | 17.39 | 1,985,393 | +0.00(+0.00%) |
Sep 06, 2016 | 17.38 | 17.40 | 17.38 | 17.39 | 1,218,567 | +0.01(+0.07%) |
Sep 02, 2016 | 17.37 | 17.38 | 17.38 | 17.38 | 844,079 | +0.08(+0.44%) |
Sep 01, 2016 | 17.32 | 17.32 | 17.28 | 17.31 | 1,308,736 | +0.01(+0.04%) |
Aug 31, 2016 | 17.33 | 17.34 | 17.29 | 17.30 | 858,804 | -0.05(-0.29%) |
Aug 30, 2016 | 17.36 | 17.36 | 17.33 | 17.35 | 991,984 | +0.00(+0.00%) |
Aug 29, 2016 | 17.30 | 17.36 | 17.30 | 17.35 | 657,457 | +0.05(+0.29%) |
Aug 26, 2016 | 17.30 | 17.34 | 17.26 | 17.30 | 1,051,067 | +0.00(+0.00%) |
Aug 25, 2016 | 17.27 | 17.30 | 17.27 | 17.30 | 522,208 | +0.03(+0.18%) |
Aug 24, 2016 | 17.29 | 17.30 | 17.26 | 17.27 | 2,614,118 | -0.03(-0.15%) |
Aug 23, 2016 | 17.27 | 17.31 | 17.27 | 17.29 | 676,049 | +0.04(+0.26%) |
Aug 22, 2016 | 17.27 | 17.27 | 17.24 | 17.25 | 759,587 | -0.03(-0.15%) |
Aug 19, 2016 | 17.28 | 17.29 | 17.25 | 17.27 | 622,577 | -0.01(-0.07%) |
Aug 18, 2016 | 17.26 | 17.29 | 17.26 | 17.29 | 559,310 | +0.04(+0.22%) |
Aug 17, 2016 | 17.26 | 17.27 | 17.22 | 17.25 | 1,428,687 | +0.01(+0.04%) |
Aug 16, 2016 | 17.25 | 17.26 | 17.23 | 17.24 | 1,980,628 | -0.04(-0.22%) |
Aug 15, 2016 | 17.26 | 17.28 | 17.25 | 17.28 | 2,076,197 | +0.06(+0.33%) |
Aug 12, 2016 | 17.23 | 17.24 | 17.21 | 17.22 | 891,331 | -0.01(-0.07%) |
Aug 11, 2016 | 17.20 | 17.24 | 17.19 | 17.24 | 741,817 | +0.03(+0.18%) |
Aug 10, 2016 | 17.20 | 17.22 | 17.19 | 17.20 | 1,645,506 | +0.00(+0.00%) |
Aug 09, 2016 | 17.17 | 17.22 | 17.16 | 17.20 | 4,838,470 | +0.04(+0.26%) |
Aug 08, 2016 | 17.10 | 17.16 | 17.08 | 17.16 | 4,899,987 | +0.06(+0.33%) |
Aug 05, 2016 | 17.11 | 17.12 | 17.09 | 17.10 | 1,726,470 | +0.03(+0.18%) |
Aug 04, 2016 | 17.02 | 17.08 | 17.01 | 17.07 | 2,080,337 | +0.08(+0.48%) |
Aug 03, 2016 | 16.98 | 17.01 | 16.95 | 16.99 | 5,858,190 | +0.01(+0.07%) |
Aug 02, 2016 | 16.98 | 16.99 | 16.93 | 16.98 | 3,167,587 | +0.02(+0.11%) |
Aug 01, 2016 | 16.98 | 16.99 | 16.95 | 16.96 | 3,192,781 | -0.02(-0.12%) |
Jul 29, 2016 | 17.01 | 17.01 | 16.96 | 16.98 | 7,678,944 | -0.01(-0.07%) |
Jul 28, 2016 | 17.02 | 17.02 | 16.99 | 16.99 | 1,187,295 | -0.05(-0.29%) |
Jul 27, 2016 | 17.00 | 17.04 | 16.97 | 17.04 | 1,506,697 | +0.02(+0.15%) |
Jul 26, 2016 | 17.05 | 17.05 | 16.99 | 17.02 | 1,313,381 | -0.02(-0.11%) |
Jul 25, 2016 | 17.07 | 17.07 | 17.03 | 17.04 | 1,257,041 | -0.04(-0.22%) |
Jul 22, 2016 | 17.04 | 17.08 | 17.03 | 17.07 | 1,498,999 | +0.03(+0.18%) |
Jul 21, 2016 | 17.05 | 17.06 | 17.03 | 17.04 | 655,546 | +0.01(+0.04%) |
Jul 20, 2016 | 17.04 | 17.05 | 17.02 | 17.04 | 1,717,211 | +0.01(+0.07%) |
Jul 19, 2016 | 17.04 | 17.05 | 17.00 | 17.02 | 786,935 | -0.03(-0.18%) |
Jul 18, 2016 | 17.03 | 17.06 | 17.02 | 17.05 | 1,357,894 | +0.04(+0.26%) |
Jul 15, 2016 | 17.06 | 17.07 | 17.00 | 17.01 | 1,561,081 | -0.02(-0.11%) |
Jul 14, 2016 | 17.05 | 17.05 | 17.01 | 17.03 | 648,374 | +0.01(+0.07%) |
Jul 13, 2016 | 17.06 | 17.06 | 16.99 | 17.02 | 3,091,731 | -0.03(-0.18%) |
Jul 12, 2016 | 17.05 | 17.12 | 17.02 | 17.05 | 3,572,700 | +0.01(+0.07%) |
Jul 11, 2016 | 17.02 | 17.06 | 17.02 | 17.04 | 4,544,097 | +0.02(+0.15%) |
Jul 08, 2016 | 16.89 | 17.01 | 16.85 | 17.01 | 3,068,314 | +0.16(+0.93%) |
Jul 07, 2016 | 16.84 | 16.87 | 16.83 | 16.85 | 965,831 | +0.04(+0.22%) |
Jul 06, 2016 | 16.77 | 16.82 | 16.75 | 16.82 | 2,045,588 | +0.03(+0.15%) |
Jul 05, 2016 | 16.82 | 16.82 | 16.77 | 16.79 | 1,752,578 | -0.03(-0.19%) |