Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.33 | 17.34 | 17.29 | 17.30 | 858,793 | -0.05(-0.29%) |
Aug 30, 2016 | 17.36 | 17.36 | 17.33 | 17.35 | 991,972 | +0.00(+0.00%) |
Aug 29, 2016 | 17.31 | 17.36 | 17.31 | 17.35 | 657,449 | +0.05(+0.29%) |
Aug 26, 2016 | 17.30 | 17.34 | 17.26 | 17.30 | 1,051,054 | +0.00(+0.00%) |
Aug 25, 2016 | 17.27 | 17.31 | 17.27 | 17.30 | 522,201 | +0.03(+0.18%) |
Aug 24, 2016 | 17.29 | 17.30 | 17.26 | 17.27 | 2,614,085 | -0.03(-0.15%) |
Aug 23, 2016 | 17.27 | 17.31 | 17.27 | 17.29 | 676,041 | +0.04(+0.26%) |
Aug 22, 2016 | 17.27 | 17.27 | 17.24 | 17.25 | 759,577 | -0.03(-0.15%) |
Aug 19, 2016 | 17.28 | 17.29 | 17.25 | 17.27 | 622,569 | -0.01(-0.07%) |
Aug 18, 2016 | 17.26 | 17.29 | 17.26 | 17.29 | 559,303 | +0.04(+0.22%) |
Aug 17, 2016 | 17.26 | 17.27 | 17.22 | 17.25 | 1,428,669 | +0.01(+0.04%) |
Aug 16, 2016 | 17.25 | 17.26 | 17.23 | 17.24 | 1,980,603 | -0.04(-0.22%) |
Aug 15, 2016 | 17.26 | 17.28 | 17.25 | 17.28 | 2,076,171 | +0.06(+0.33%) |
Aug 12, 2016 | 17.23 | 17.24 | 17.21 | 17.22 | 891,319 | -0.01(-0.07%) |
Aug 11, 2016 | 17.20 | 17.24 | 17.19 | 17.24 | 741,807 | +0.03(+0.18%) |
Aug 10, 2016 | 17.20 | 17.22 | 17.19 | 17.20 | 1,645,485 | +0.00(+0.00%) |
Aug 09, 2016 | 17.17 | 17.22 | 17.16 | 17.20 | 4,838,409 | +0.04(+0.26%) |
Aug 08, 2016 | 17.10 | 17.16 | 17.08 | 17.16 | 4,899,924 | +0.06(+0.33%) |
Aug 05, 2016 | 17.11 | 17.12 | 17.09 | 17.10 | 1,726,448 | +0.03(+0.18%) |
Aug 04, 2016 | 17.02 | 17.08 | 17.01 | 17.07 | 2,080,310 | +0.08(+0.48%) |
Aug 03, 2016 | 16.98 | 17.01 | 16.95 | 16.99 | 5,858,115 | +0.01(+0.07%) |
Aug 02, 2016 | 16.98 | 16.99 | 16.93 | 16.98 | 3,167,547 | +0.02(+0.11%) |
Aug 01, 2016 | 16.98 | 16.99 | 16.95 | 16.96 | 3,192,740 | -0.02(-0.12%) |
Jul 29, 2016 | 17.01 | 17.01 | 16.96 | 16.98 | 7,678,847 | -0.01(-0.07%) |
Jul 28, 2016 | 17.02 | 17.02 | 16.99 | 16.99 | 1,187,280 | -0.05(-0.29%) |
Jul 27, 2016 | 17.00 | 17.04 | 16.97 | 17.04 | 1,506,678 | +0.02(+0.15%) |
Jul 26, 2016 | 17.05 | 17.05 | 16.99 | 17.02 | 1,313,364 | -0.02(-0.11%) |
Jul 25, 2016 | 17.07 | 17.07 | 17.03 | 17.04 | 1,257,025 | -0.04(-0.22%) |
Jul 22, 2016 | 17.04 | 17.08 | 17.03 | 17.07 | 1,498,980 | +0.03(+0.18%) |
Jul 21, 2016 | 17.05 | 17.06 | 17.03 | 17.04 | 655,538 | +0.01(+0.04%) |
Jul 20, 2016 | 17.04 | 17.05 | 17.02 | 17.04 | 1,717,189 | +0.01(+0.07%) |
Jul 19, 2016 | 17.04 | 17.05 | 17.00 | 17.02 | 786,925 | -0.03(-0.18%) |
Jul 18, 2016 | 17.03 | 17.06 | 17.02 | 17.05 | 1,357,877 | +0.04(+0.26%) |
Jul 15, 2016 | 17.06 | 17.07 | 17.00 | 17.01 | 1,561,061 | -0.02(-0.11%) |
Jul 14, 2016 | 17.05 | 17.05 | 17.01 | 17.03 | 648,365 | +0.01(+0.07%) |
Jul 13, 2016 | 17.06 | 17.06 | 16.99 | 17.02 | 3,091,692 | -0.03(-0.18%) |
Jul 12, 2016 | 17.05 | 17.12 | 17.02 | 17.05 | 3,572,654 | +0.01(+0.07%) |
Jul 11, 2016 | 17.02 | 17.06 | 17.02 | 17.04 | 4,544,039 | +0.02(+0.15%) |
Jul 08, 2016 | 16.89 | 17.01 | 16.85 | 17.01 | 3,068,275 | +0.16(+0.93%) |
Jul 07, 2016 | 16.84 | 16.87 | 16.83 | 16.85 | 965,818 | +0.04(+0.22%) |
Jul 06, 2016 | 16.77 | 16.82 | 16.75 | 16.82 | 2,045,562 | +0.03(+0.15%) |
Jul 05, 2016 | 16.82 | 16.82 | 16.77 | 16.79 | 1,752,556 | -0.03(-0.19%) |
Jul 01, 2016 | 16.80 | 16.82 | 16.82 | 16.82 | 2,148,906 | +0.02(+0.11%) |
Jun 30, 2016 | 16.72 | 16.82 | 16.72 | 16.80 | 5,706,669 | +0.07(+0.45%) |
Jun 29, 2016 | 16.65 | 16.74 | 16.60 | 16.73 | 2,212,253 | +0.16(+0.98%) |
Jun 28, 2016 | 16.56 | 16.59 | 16.52 | 16.57 | 4,204,931 | +0.12(+0.76%) |
Jun 27, 2016 | 16.60 | 16.60 | 16.44 | 16.44 | 5,780,516 | -0.17(-1.01%) |
Jun 24, 2016 | 16.52 | 16.70 | 16.51 | 16.61 | 2,844,110 | -0.22(-1.33%) |
Jun 23, 2016 | 16.79 | 16.84 | 16.77 | 16.84 | 7,157,959 | +0.12(+0.71%) |
Jun 22, 2016 | 16.70 | 16.74 | 16.70 | 16.72 | 5,251,894 | -0.01(-0.04%) |
Jun 21, 2016 | 16.69 | 16.72 | 16.67 | 16.72 | 3,338,298 | +0.07(+0.45%) |
Jun 20, 2016 | 16.68 | 16.71 | 16.65 | 16.65 | 1,659,223 | +0.05(+0.30%) |
Jun 17, 2016 | 16.57 | 16.62 | 16.57 | 16.60 | 4,335,904 | +0.02(+0.11%) |
Jun 16, 2016 | 16.57 | 16.60 | 16.52 | 16.58 | 1,023,375 | -0.02(-0.15%) |
Jun 15, 2016 | 16.60 | 16.65 | 16.60 | 16.60 | 2,692,750 | +0.00(+0.00%) |
Jun 14, 2016 | 16.65 | 16.66 | 16.59 | 16.60 | 5,041,818 | -0.03(-0.19%) |
Jun 13, 2016 | 16.68 | 16.70 | 16.64 | 16.64 | 2,492,951 | -0.06(-0.34%) |
Jun 10, 2016 | 16.75 | 16.75 | 16.67 | 16.69 | 2,263,943 | -0.06(-0.33%) |
Jun 09, 2016 | 16.77 | 16.77 | 16.74 | 16.75 | 3,523,227 | -0.02(-0.15%) |
Jun 08, 2016 | 16.76 | 16.79 | 16.75 | 16.77 | 2,440,729 | +0.04(+0.22%) |
Jun 07, 2016 | 16.68 | 16.75 | 16.68 | 16.74 | 1,761,350 | +0.07(+0.41%) |
Jun 06, 2016 | 16.63 | 16.68 | 16.63 | 16.67 | 1,177,819 | +0.04(+0.22%) |
Jun 03, 2016 | 16.59 | 16.63 | 16.57 | 16.63 | 1,343,384 | +0.04(+0.22%) |
Jun 02, 2016 | 16.55 | 16.59 | 16.53 | 16.59 | 850,593 | +0.02(+0.11%) |