Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.19 | 18.23 | 17.92 | 17.98 | 6,961,928 | -0.16(-0.89%) |
Sep 29, 2016 | 18.15 | 18.48 | 18.03 | 18.14 | 9,485,819 | -0.02(-0.12%) |
Sep 28, 2016 | 17.71 | 18.18 | 17.59 | 18.16 | 14,665,753 | +0.81(+4.69%) |
Sep 27, 2016 | 17.07 | 17.40 | 17.01 | 17.35 | 3,888,194 | +0.03(+0.19%) |
Sep 26, 2016 | 17.45 | 17.51 | 17.31 | 17.32 | 3,965,041 | -0.13(-0.74%) |
Sep 23, 2016 | 17.45 | 17.64 | 17.40 | 17.45 | 5,713,009 | -0.06(-0.34%) |
Sep 22, 2016 | 17.80 | 17.84 | 17.49 | 17.50 | 8,738,372 | +0.26(+1.50%) |
Sep 21, 2016 | 16.83 | 17.28 | 16.83 | 17.25 | 6,286,123 | +0.61(+3.66%) |
Sep 20, 2016 | 16.63 | 16.69 | 16.52 | 16.64 | 4,007,641 | +0.06(+0.36%) |
Sep 19, 2016 | 16.66 | 16.71 | 16.52 | 16.58 | 6,117,028 | +0.48(+3.01%) |
Sep 16, 2016 | 16.15 | 16.27 | 16.04 | 16.09 | 7,082,215 | -0.32(-1.94%) |
Sep 15, 2016 | 16.14 | 16.47 | 16.10 | 16.41 | 7,879,339 | +0.09(+0.56%) |
Sep 14, 2016 | 16.22 | 16.39 | 16.09 | 16.32 | 7,638,419 | +0.28(+1.74%) |
Sep 13, 2016 | 16.36 | 16.41 | 15.94 | 16.04 | 7,791,308 | -0.71(-4.24%) |
Sep 12, 2016 | 16.18 | 16.80 | 16.14 | 16.75 | 8,395,342 | +0.20(+1.24%) |
Sep 09, 2016 | 16.88 | 16.91 | 16.53 | 16.55 | 5,125,870 | -0.39(-2.32%) |
Sep 08, 2016 | 17.01 | 17.13 | 16.86 | 16.94 | 5,215,325 | +0.23(+1.39%) |
Sep 07, 2016 | 16.76 | 16.87 | 16.55 | 16.71 | 5,901,097 | -0.29(-1.71%) |
Sep 06, 2016 | 16.83 | 17.00 | 16.71 | 17.00 | 4,782,047 | +0.24(+1.45%) |
Sep 02, 2016 | 16.90 | 16.76 | 16.76 | 16.76 | 9,427,925 | +0.19(+1.14%) |
Sep 01, 2016 | 16.49 | 16.59 | 16.30 | 16.57 | 4,513,694 | +0.33(+2.02%) |
Aug 31, 2016 | 16.25 | 16.37 | 16.17 | 16.24 | 7,071,020 | -0.23(-1.41%) |
Aug 30, 2016 | 16.79 | 16.83 | 16.41 | 16.47 | 6,311,719 | -0.59(-3.44%) |
Aug 29, 2016 | 16.90 | 17.10 | 16.82 | 17.06 | 5,338,539 | +0.08(+0.48%) |
Aug 26, 2016 | 17.42 | 17.67 | 16.82 | 16.98 | 12,632,030 | -0.15(-0.88%) |
Aug 25, 2016 | 16.99 | 17.17 | 16.95 | 17.13 | 4,950,370 | +0.17(+1.02%) |
Aug 24, 2016 | 17.21 | 17.25 | 16.94 | 16.96 | 5,119,970 | -0.34(-1.96%) |
Aug 23, 2016 | 17.32 | 17.53 | 17.28 | 17.29 | 6,559,985 | +0.28(+1.65%) |
Aug 22, 2016 | 16.86 | 17.06 | 16.80 | 17.01 | 6,723,388 | -0.24(-1.40%) |
Aug 19, 2016 | 17.24 | 17.34 | 17.10 | 17.26 | 5,240,657 | -0.31(-1.75%) |
Aug 18, 2016 | 17.66 | 17.66 | 17.42 | 17.56 | 4,618,412 | +0.22(+1.27%) |
Aug 17, 2016 | 17.25 | 17.44 | 17.03 | 17.34 | 5,277,570 | -0.10(-0.56%) |
Aug 16, 2016 | 17.43 | 17.58 | 17.31 | 17.44 | 7,364,872 | +0.36(+2.11%) |
Aug 15, 2016 | 16.86 | 17.10 | 16.85 | 17.08 | 5,385,207 | +0.35(+2.09%) |
Aug 12, 2016 | 17.02 | 17.08 | 16.68 | 16.73 | 8,223,362 | -0.74(-4.25%) |
Aug 11, 2016 | 17.38 | 17.52 | 17.24 | 17.47 | 7,387,134 | +0.21(+1.22%) |
Aug 10, 2016 | 17.67 | 17.69 | 17.26 | 17.26 | 6,064,035 | -0.19(-1.09%) |
Aug 09, 2016 | 17.46 | 17.67 | 17.41 | 17.45 | 4,791,719 | -0.21(-1.20%) |
Aug 08, 2016 | 17.60 | 17.80 | 17.55 | 17.67 | 6,851,303 | +0.28(+1.62%) |
Aug 05, 2016 | 17.28 | 17.42 | 17.18 | 17.38 | 6,184,785 | +0.15(+0.86%) |
Aug 04, 2016 | 17.03 | 17.27 | 16.87 | 17.24 | 10,322,800 | -0.30(-1.70%) |
Aug 03, 2016 | 17.18 | 17.54 | 17.06 | 17.53 | 6,826,758 | +0.12(+0.70%) |
Aug 02, 2016 | 17.46 | 17.48 | 17.18 | 17.41 | 6,248,393 | +0.06(+0.34%) |
Aug 01, 2016 | 17.65 | 17.65 | 17.30 | 17.35 | 7,783,659 | -0.07(-0.43%) |
Jul 29, 2016 | 17.28 | 17.52 | 17.19 | 17.43 | 6,237,500 | -0.01(-0.06%) |
Jul 28, 2016 | 17.32 | 17.45 | 17.15 | 17.44 | 9,169,299 | +0.01(+0.06%) |
Jul 27, 2016 | 17.31 | 17.51 | 17.15 | 17.43 | 7,689,027 | +0.23(+1.33%) |
Jul 26, 2016 | 16.85 | 17.22 | 16.81 | 17.20 | 7,440,429 | +0.70(+4.25%) |
Jul 25, 2016 | 16.66 | 16.67 | 16.35 | 16.50 | 3,748,719 | -0.15(-0.89%) |
Jul 22, 2016 | 16.66 | 16.69 | 16.46 | 16.65 | 3,443,343 | -0.12(-0.70%) |
Jul 21, 2016 | 16.77 | 16.95 | 16.66 | 16.76 | 5,927,895 | +0.41(+2.50%) |
Jul 20, 2016 | 16.32 | 16.49 | 16.18 | 16.35 | 6,397,538 | -0.21(-1.25%) |
Jul 19, 2016 | 16.77 | 16.86 | 16.48 | 16.56 | 9,593,953 | -0.96(-5.46%) |
Jul 18, 2016 | 17.38 | 17.54 | 17.22 | 17.52 | 5,161,972 | +0.07(+0.40%) |
Jul 15, 2016 | 17.58 | 17.72 | 17.36 | 17.45 | 7,085,084 | -0.32(-1.82%) |
Jul 14, 2016 | 17.90 | 17.93 | 17.65 | 17.77 | 8,207,644 | +0.18(+1.00%) |
Jul 13, 2016 | 17.90 | 17.91 | 17.35 | 17.60 | 10,125,910 | -0.03(-0.15%) |
Jul 12, 2016 | 17.54 | 17.72 | 17.35 | 17.62 | 11,032,029 | +0.56(+3.30%) |
Jul 11, 2016 | 16.93 | 17.17 | 16.90 | 17.06 | 7,300,610 | +0.29(+1.71%) |
Jul 08, 2016 | 16.36 | 16.79 | 16.08 | 16.77 | 10,231,615 | +0.70(+4.33%) |
Jul 07, 2016 | 16.64 | 16.70 | 15.97 | 16.08 | 8,077,161 | -0.32(-1.97%) |
Jul 06, 2016 | 16.03 | 16.41 | 15.92 | 16.40 | 6,369,546 | +0.21(+1.28%) |
Jul 05, 2016 | 16.49 | 16.60 | 16.10 | 16.19 | 8,002,966 | -0.57(-3.39%) |