Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.80 | 16.86 | 16.69 | 16.81 | 5,266,725 | +0.07(+0.40%) |
Oct 28, 2016 | 16.58 | 16.89 | 16.58 | 16.74 | 6,046,238 | +0.20(+1.18%) |
Oct 27, 2016 | 16.86 | 16.87 | 16.50 | 16.55 | 3,898,824 | -0.25(-1.47%) |
Oct 26, 2016 | 16.92 | 17.10 | 16.77 | 16.80 | 7,483,304 | -0.24(-1.41%) |
Oct 25, 2016 | 17.18 | 17.27 | 17.02 | 17.04 | 6,639,202 | -0.14(-0.83%) |
Oct 24, 2016 | 16.92 | 17.21 | 16.90 | 17.18 | 10,145,740 | +0.38(+2.23%) |
Oct 21, 2016 | 16.57 | 16.82 | 16.39 | 16.80 | 13,824,699 | -0.11(-0.62%) |
Oct 20, 2016 | 16.93 | 16.97 | 16.67 | 16.91 | 8,524,108 | -0.06(-0.35%) |
Oct 19, 2016 | 16.95 | 17.08 | 16.83 | 16.97 | 8,283,136 | +0.02(+0.13%) |
Oct 18, 2016 | 17.08 | 17.10 | 16.80 | 16.95 | 6,309,170 | +0.01(+0.04%) |
Oct 17, 2016 | 16.98 | 17.09 | 16.90 | 16.94 | 4,974,676 | -0.08(-0.44%) |
Oct 14, 2016 | 16.96 | 17.07 | 16.92 | 17.01 | 4,444,105 | +0.13(+0.76%) |
Oct 13, 2016 | 16.86 | 16.97 | 16.76 | 16.89 | 3,512,459 | -0.11(-0.62%) |
Oct 12, 2016 | 16.95 | 17.11 | 16.86 | 16.99 | 4,251,329 | +0.08(+0.49%) |
Oct 11, 2016 | 17.01 | 17.10 | 16.75 | 16.91 | 6,513,590 | -0.12(-0.71%) |
Oct 10, 2016 | 17.05 | 17.24 | 17.01 | 17.03 | 3,788,691 | +0.07(+0.40%) |
Oct 07, 2016 | 16.89 | 17.13 | 16.70 | 16.96 | 10,297,257 | +0.29(+1.71%) |
Oct 06, 2016 | 16.56 | 16.75 | 16.47 | 16.68 | 4,496,850 | +0.08(+0.45%) |
Oct 05, 2016 | 16.70 | 16.79 | 16.55 | 16.60 | 3,410,495 | -0.07(-0.41%) |
Oct 04, 2016 | 16.83 | 16.93 | 16.61 | 16.67 | 3,867,879 | -0.14(-0.80%) |
Oct 03, 2016 | 16.75 | 16.89 | 16.70 | 16.80 | 3,833,266 | +0.02(+0.13%) |
Sep 30, 2016 | 16.69 | 16.84 | 16.66 | 16.78 | 5,204,796 | +0.20(+1.18%) |
Sep 29, 2016 | 16.80 | 16.86 | 16.58 | 16.58 | 5,177,013 | -0.26(-1.52%) |
Sep 28, 2016 | 16.70 | 16.85 | 16.53 | 16.84 | 4,850,434 | +0.17(+0.99%) |
Sep 27, 2016 | 16.47 | 16.69 | 16.37 | 16.68 | 5,772,288 | +0.20(+1.23%) |
Sep 26, 2016 | 16.50 | 16.59 | 16.43 | 16.47 | 5,306,745 | -0.18(-1.08%) |
Sep 23, 2016 | 16.88 | 16.98 | 16.49 | 16.65 | 7,493,580 | -0.24(-1.42%) |
Sep 22, 2016 | 16.98 | 17.01 | 16.82 | 16.89 | 6,787,487 | +0.01(+0.04%) |
Sep 21, 2016 | 16.98 | 17.07 | 16.78 | 16.89 | 5,182,571 | +0.00(+0.00%) |
Sep 20, 2016 | 17.09 | 17.09 | 16.79 | 16.89 | 3,635,200 | -0.10(-0.57%) |
Sep 19, 2016 | 16.94 | 17.10 | 16.92 | 16.98 | 3,126,253 | +0.06(+0.35%) |
Sep 16, 2016 | 16.97 | 16.98 | 16.79 | 16.92 | 4,467,337 | -0.10(-0.57%) |
Sep 15, 2016 | 16.73 | 17.08 | 16.73 | 17.02 | 3,495,220 | +0.33(+1.98%) |
Sep 14, 2016 | 16.86 | 16.97 | 16.64 | 16.69 | 4,315,041 | -0.17(-1.02%) |
Sep 13, 2016 | 17.07 | 17.11 | 16.78 | 16.86 | 7,351,997 | -0.35(-2.05%) |
Sep 12, 2016 | 16.68 | 17.28 | 16.61 | 17.22 | 8,792,774 | +0.41(+2.46%) |
Sep 09, 2016 | 17.13 | 17.29 | 16.77 | 16.80 | 8,278,972 | -0.47(-2.74%) |
Sep 08, 2016 | 17.36 | 17.36 | 17.17 | 17.28 | 4,361,698 | -0.11(-0.65%) |
Sep 07, 2016 | 17.02 | 17.42 | 16.91 | 17.39 | 7,576,229 | +0.32(+1.85%) |
Sep 06, 2016 | 17.28 | 17.28 | 16.98 | 17.07 | 4,825,198 | -0.20(-1.17%) |
Sep 02, 2016 | 17.37 | 17.28 | 17.28 | 17.28 | 4,418,553 | +0.03(+0.17%) |
Sep 01, 2016 | 17.40 | 17.52 | 17.18 | 17.25 | 3,408,201 | -0.13(-0.73%) |
Aug 31, 2016 | 17.37 | 17.46 | 17.29 | 17.37 | 4,597,019 | -0.03(-0.17%) |
Aug 30, 2016 | 17.15 | 17.46 | 17.12 | 17.40 | 5,195,404 | +0.33(+1.94%) |
Aug 29, 2016 | 17.01 | 17.17 | 16.98 | 17.07 | 2,123,232 | +0.12(+0.70%) |
Aug 26, 2016 | 17.03 | 17.15 | 16.86 | 16.95 | 2,595,318 | -0.04(-0.22%) |
Aug 25, 2016 | 17.16 | 17.27 | 16.95 | 16.99 | 4,356,661 | -0.18(-1.04%) |
Aug 24, 2016 | 17.37 | 17.39 | 17.04 | 17.17 | 4,193,711 | -0.13(-0.78%) |
Aug 23, 2016 | 17.34 | 17.39 | 17.23 | 17.30 | 2,945,508 | +0.03(+0.17%) |
Aug 22, 2016 | 17.22 | 17.32 | 17.16 | 17.27 | 2,475,470 | +0.00(+0.00%) |
Aug 19, 2016 | 17.18 | 17.32 | 17.10 | 17.27 | 2,722,415 | +0.07(+0.39%) |
Aug 18, 2016 | 17.21 | 17.36 | 17.15 | 17.21 | 4,112,669 | -0.01(-0.09%) |
Aug 17, 2016 | 17.37 | 17.40 | 17.16 | 17.22 | 4,675,163 | -0.12(-0.69%) |
Aug 16, 2016 | 17.39 | 17.43 | 17.27 | 17.34 | 3,975,459 | -0.14(-0.81%) |
Aug 15, 2016 | 17.36 | 17.61 | 17.36 | 17.48 | 5,200,028 | +0.18(+1.03%) |
Aug 12, 2016 | 17.15 | 17.35 | 17.11 | 17.30 | 4,347,907 | +0.13(+0.74%) |
Aug 11, 2016 | 17.04 | 17.23 | 17.04 | 17.18 | 3,284,321 | +0.21(+1.23%) |
Aug 10, 2016 | 16.92 | 17.05 | 16.86 | 16.97 | 2,576,211 | +0.08(+0.49%) |
Aug 09, 2016 | 17.01 | 17.06 | 16.88 | 16.89 | 4,548,874 | -0.12(-0.70%) |
Aug 08, 2016 | 17.18 | 17.28 | 16.94 | 17.01 | 4,412,432 | -0.23(-1.34%) |
Aug 05, 2016 | 17.06 | 17.34 | 17.03 | 17.24 | 4,351,427 | +0.25(+1.45%) |
Aug 04, 2016 | 16.84 | 17.05 | 16.77 | 16.99 | 5,130,408 | +0.13(+0.80%) |
Aug 03, 2016 | 16.83 | 16.93 | 16.74 | 16.86 | 5,599,609 | +0.00(+0.00%) |
Aug 02, 2016 | 17.25 | 17.25 | 16.77 | 16.86 | 7,033,719 | -0.36(-2.08%) |