Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.81 | 16.86 | 16.70 | 16.82 | 5,263,733 | +0.07(+0.40%) |
Oct 28, 2016 | 16.59 | 16.90 | 16.59 | 16.75 | 6,042,803 | +0.20(+1.18%) |
Oct 27, 2016 | 16.86 | 16.88 | 16.51 | 16.56 | 3,896,609 | -0.25(-1.48%) |
Oct 26, 2016 | 16.92 | 17.11 | 16.78 | 16.80 | 7,479,052 | -0.24(-1.41%) |
Oct 25, 2016 | 17.19 | 17.28 | 17.03 | 17.05 | 6,635,430 | -0.14(-0.83%) |
Oct 24, 2016 | 16.92 | 17.22 | 16.91 | 17.19 | 10,139,976 | +0.38(+2.23%) |
Oct 21, 2016 | 16.58 | 16.83 | 16.40 | 16.81 | 13,816,846 | -0.11(-0.62%) |
Oct 20, 2016 | 16.94 | 16.98 | 16.68 | 16.92 | 8,519,266 | -0.06(-0.35%) |
Oct 19, 2016 | 16.95 | 17.09 | 16.84 | 16.98 | 8,278,430 | +0.02(+0.13%) |
Oct 18, 2016 | 17.09 | 17.11 | 16.80 | 16.95 | 6,305,586 | +0.01(+0.04%) |
Oct 17, 2016 | 16.99 | 17.10 | 16.91 | 16.95 | 4,971,850 | -0.08(-0.44%) |
Oct 14, 2016 | 16.97 | 17.08 | 16.92 | 17.02 | 4,441,580 | +0.13(+0.76%) |
Oct 13, 2016 | 16.87 | 16.98 | 16.77 | 16.89 | 3,510,464 | -0.11(-0.62%) |
Oct 12, 2016 | 16.95 | 17.12 | 16.87 | 17.00 | 4,248,914 | +0.08(+0.49%) |
Oct 11, 2016 | 17.02 | 17.11 | 16.76 | 16.92 | 6,509,890 | -0.12(-0.71%) |
Oct 10, 2016 | 17.06 | 17.25 | 17.02 | 17.04 | 3,786,539 | +0.07(+0.40%) |
Oct 07, 2016 | 16.90 | 17.14 | 16.71 | 16.97 | 10,291,407 | +0.29(+1.71%) |
Oct 06, 2016 | 16.57 | 16.76 | 16.48 | 16.68 | 4,494,295 | +0.08(+0.45%) |
Oct 05, 2016 | 16.71 | 16.80 | 16.56 | 16.61 | 3,408,557 | -0.07(-0.41%) |
Oct 04, 2016 | 16.83 | 16.94 | 16.62 | 16.68 | 3,865,682 | -0.14(-0.80%) |
Oct 03, 2016 | 16.76 | 16.90 | 16.71 | 16.81 | 3,831,088 | +0.02(+0.13%) |
Sep 30, 2016 | 16.70 | 16.85 | 16.67 | 16.79 | 5,201,839 | +0.20(+1.18%) |
Sep 29, 2016 | 16.81 | 16.87 | 16.59 | 16.59 | 5,174,072 | -0.26(-1.52%) |
Sep 28, 2016 | 16.71 | 16.86 | 16.54 | 16.85 | 4,847,678 | +0.17(+0.99%) |
Sep 27, 2016 | 16.48 | 16.70 | 16.38 | 16.68 | 5,769,009 | +0.20(+1.23%) |
Sep 26, 2016 | 16.51 | 16.60 | 16.44 | 16.48 | 5,303,730 | -0.18(-1.08%) |
Sep 23, 2016 | 16.89 | 16.99 | 16.50 | 16.66 | 7,489,322 | -0.24(-1.42%) |
Sep 22, 2016 | 16.98 | 17.02 | 16.83 | 16.90 | 6,783,631 | +0.01(+0.04%) |
Sep 21, 2016 | 16.99 | 17.08 | 16.79 | 16.89 | 5,179,627 | +0.00(+0.00%) |
Sep 20, 2016 | 17.10 | 17.10 | 16.80 | 16.89 | 3,633,134 | -0.10(-0.57%) |
Sep 19, 2016 | 16.95 | 17.11 | 16.93 | 16.99 | 3,124,477 | +0.06(+0.35%) |
Sep 16, 2016 | 16.98 | 16.99 | 16.80 | 16.93 | 4,464,799 | -0.10(-0.57%) |
Sep 15, 2016 | 16.74 | 17.09 | 16.74 | 17.03 | 3,493,234 | +0.33(+1.98%) |
Sep 14, 2016 | 16.87 | 16.98 | 16.65 | 16.70 | 4,312,589 | -0.17(-1.02%) |
Sep 13, 2016 | 17.08 | 17.12 | 16.79 | 16.87 | 7,347,820 | -0.35(-2.05%) |
Sep 12, 2016 | 16.69 | 17.29 | 16.62 | 17.23 | 8,787,778 | +0.41(+2.46%) |
Sep 09, 2016 | 17.14 | 17.30 | 16.78 | 16.81 | 8,274,269 | -0.47(-2.74%) |
Sep 08, 2016 | 17.37 | 17.37 | 17.18 | 17.29 | 4,359,220 | -0.11(-0.65%) |
Sep 07, 2016 | 17.03 | 17.43 | 16.92 | 17.40 | 7,571,925 | +0.32(+1.85%) |
Sep 06, 2016 | 17.29 | 17.29 | 16.99 | 17.08 | 4,822,456 | -0.20(-1.17%) |
Sep 02, 2016 | 17.38 | 17.29 | 17.29 | 17.29 | 4,416,043 | +0.03(+0.17%) |
Sep 01, 2016 | 17.41 | 17.53 | 17.19 | 17.26 | 3,406,265 | -0.13(-0.73%) |
Aug 31, 2016 | 17.38 | 17.47 | 17.30 | 17.38 | 4,594,407 | -0.03(-0.17%) |
Aug 30, 2016 | 17.16 | 17.47 | 17.13 | 17.41 | 5,192,453 | +0.33(+1.94%) |
Aug 29, 2016 | 17.02 | 17.18 | 16.99 | 17.08 | 2,122,026 | +0.12(+0.70%) |
Aug 26, 2016 | 17.04 | 17.16 | 16.87 | 16.96 | 2,593,843 | -0.04(-0.22%) |
Aug 25, 2016 | 17.16 | 17.28 | 16.96 | 17.00 | 4,354,186 | -0.18(-1.04%) |
Aug 24, 2016 | 17.38 | 17.40 | 17.05 | 17.18 | 4,191,329 | -0.13(-0.78%) |
Aug 23, 2016 | 17.35 | 17.40 | 17.24 | 17.31 | 2,943,834 | +0.03(+0.17%) |
Aug 22, 2016 | 17.23 | 17.33 | 17.17 | 17.28 | 2,474,063 | +0.00(+0.00%) |
Aug 19, 2016 | 17.19 | 17.33 | 17.11 | 17.28 | 2,720,868 | +0.07(+0.39%) |
Aug 18, 2016 | 17.22 | 17.37 | 17.16 | 17.22 | 4,110,332 | -0.01(-0.09%) |
Aug 17, 2016 | 17.38 | 17.41 | 17.16 | 17.23 | 4,672,507 | -0.12(-0.69%) |
Aug 16, 2016 | 17.40 | 17.44 | 17.28 | 17.35 | 3,973,200 | -0.14(-0.81%) |
Aug 15, 2016 | 17.37 | 17.62 | 17.37 | 17.49 | 5,197,073 | +0.18(+1.03%) |
Aug 12, 2016 | 17.16 | 17.36 | 17.12 | 17.31 | 4,345,437 | +0.13(+0.74%) |
Aug 11, 2016 | 17.05 | 17.24 | 17.05 | 17.19 | 3,282,455 | +0.21(+1.23%) |
Aug 10, 2016 | 16.93 | 17.06 | 16.87 | 16.98 | 2,574,747 | +0.08(+0.49%) |
Aug 09, 2016 | 17.02 | 17.07 | 16.89 | 16.90 | 4,546,290 | -0.12(-0.70%) |
Aug 08, 2016 | 17.19 | 17.29 | 16.95 | 17.02 | 4,409,925 | -0.23(-1.34%) |
Aug 05, 2016 | 17.07 | 17.35 | 17.04 | 17.25 | 4,348,954 | +0.25(+1.45%) |
Aug 04, 2016 | 16.85 | 17.06 | 16.78 | 17.00 | 5,127,493 | +0.13(+0.80%) |
Aug 03, 2016 | 16.84 | 16.94 | 16.75 | 16.87 | 5,596,427 | +0.00(+0.00%) |
Aug 02, 2016 | 17.26 | 17.26 | 16.78 | 16.87 | 7,029,722 | -0.36(-2.08%) |