Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 17.24 | 17.30 | 17.07 | 17.21 | 5,562,817 | +0.02(+0.09%) |
Jul 29, 2016 | 17.14 | 17.23 | 16.99 | 17.20 | 4,894,193 | +0.01(+0.04%) |
Jul 28, 2016 | 17.20 | 17.30 | 17.08 | 17.19 | 4,892,096 | -0.03(-0.17%) |
Jul 27, 2016 | 17.46 | 17.46 | 17.14 | 17.22 | 5,970,694 | -0.15(-0.86%) |
Jul 26, 2016 | 17.19 | 17.39 | 17.15 | 17.37 | 6,907,437 | +0.18(+1.04%) |
Jul 25, 2016 | 17.27 | 17.33 | 17.09 | 17.19 | 4,957,740 | -0.06(-0.35%) |
Jul 22, 2016 | 17.02 | 17.44 | 16.96 | 17.25 | 11,408,452 | +0.24(+1.40%) |
Jul 21, 2016 | 16.88 | 17.49 | 16.66 | 17.01 | 28,879,066 | -1.06(-5.86%) |
Jul 20, 2016 | 17.81 | 18.13 | 17.71 | 18.07 | 6,070,673 | +0.28(+1.59%) |
Jul 19, 2016 | 17.75 | 17.86 | 17.68 | 17.79 | 4,519,361 | +0.00(+0.00%) |
Jul 18, 2016 | 17.72 | 17.98 | 17.71 | 17.79 | 4,440,512 | +0.04(+0.25%) |
Jul 15, 2016 | 17.91 | 17.91 | 17.57 | 17.74 | 6,122,821 | -0.04(-0.25%) |
Jul 14, 2016 | 17.95 | 17.95 | 17.57 | 17.79 | 7,050,588 | -0.23(-1.28%) |
Jul 13, 2016 | 18.11 | 18.15 | 17.97 | 18.02 | 4,885,889 | +0.05(+0.29%) |
Jul 12, 2016 | 17.94 | 18.02 | 17.79 | 17.97 | 6,427,587 | +0.06(+0.33%) |
Jul 11, 2016 | 17.84 | 17.99 | 17.77 | 17.91 | 4,886,926 | +0.21(+1.18%) |
Jul 08, 2016 | 17.48 | 17.72 | 17.37 | 17.70 | 3,958,574 | +0.33(+1.89%) |
Jul 07, 2016 | 17.26 | 17.50 | 17.24 | 17.37 | 5,083,485 | +0.15(+0.87%) |
Jul 06, 2016 | 17.02 | 17.24 | 16.93 | 17.22 | 3,801,731 | +0.09(+0.52%) |
Jul 05, 2016 | 17.23 | 17.27 | 17.01 | 17.13 | 2,741,849 | -0.16(-0.95%) |
Jul 01, 2016 | 17.27 | 17.30 | 17.30 | 17.30 | 4,699,351 | +0.07(+0.39%) |
Jun 30, 2016 | 17.27 | 17.31 | 17.14 | 17.23 | 7,045,497 | +0.08(+0.48%) |
Jun 29, 2016 | 16.78 | 17.18 | 16.74 | 17.15 | 5,042,040 | +0.40(+2.40%) |
Jun 28, 2016 | 16.72 | 16.74 | 16.54 | 16.74 | 7,996,822 | +0.14(+0.85%) |
Jun 27, 2016 | 17.42 | 17.42 | 16.56 | 16.60 | 12,053,961 | -0.96(-5.48%) |
Jun 24, 2016 | 17.74 | 17.80 | 17.40 | 17.57 | 10,855,160 | -0.78(-4.27%) |
Jun 23, 2016 | 18.48 | 18.51 | 18.24 | 18.35 | 5,886,063 | +0.05(+0.29%) |
Jun 22, 2016 | 18.06 | 18.33 | 18.02 | 18.30 | 8,694,039 | +0.26(+1.45%) |
Jun 21, 2016 | 17.95 | 18.06 | 17.82 | 18.04 | 5,950,027 | +0.09(+0.50%) |
Jun 20, 2016 | 17.80 | 17.98 | 17.70 | 17.95 | 4,603,885 | +0.38(+2.17%) |
Jun 17, 2016 | 17.71 | 17.73 | 17.51 | 17.57 | 3,803,102 | -0.16(-0.88%) |
Jun 16, 2016 | 17.59 | 17.74 | 17.44 | 17.72 | 3,916,376 | +0.09(+0.51%) |
Jun 15, 2016 | 17.60 | 17.69 | 17.54 | 17.63 | 4,049,210 | +0.03(+0.17%) |
Jun 14, 2016 | 17.66 | 17.73 | 17.50 | 17.60 | 4,129,555 | -0.08(-0.46%) |
Jun 13, 2016 | 17.81 | 17.99 | 17.68 | 17.68 | 3,967,004 | -0.23(-1.29%) |
Jun 10, 2016 | 17.92 | 18.12 | 17.83 | 17.92 | 4,929,886 | -0.13(-0.70%) |
Jun 09, 2016 | 18.01 | 18.14 | 17.95 | 18.04 | 5,244,435 | -0.04(-0.21%) |
Jun 08, 2016 | 17.90 | 18.13 | 17.82 | 18.08 | 6,785,245 | +0.21(+1.17%) |
Jun 07, 2016 | 17.68 | 17.96 | 17.58 | 17.87 | 8,828,241 | +0.18(+1.01%) |
Jun 06, 2016 | 17.54 | 17.70 | 17.45 | 17.69 | 5,247,237 | +0.16(+0.89%) |
Jun 03, 2016 | 17.83 | 17.86 | 17.49 | 17.54 | 5,469,924 | -0.34(-1.92%) |
Jun 02, 2016 | 17.73 | 17.91 | 17.71 | 17.88 | 4,426,126 | +0.11(+0.63%) |