Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 16.54 | 16.58 | 16.52 | 16.57 | 1,165,726 | +0.02(+0.12%) |
May 31, 2016 | 16.56 | 16.58 | 16.55 | 16.55 | 2,684,891 | +0.01(+0.04%) |
May 27, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 6,793,938 | +0.00(+0.00%) |
May 26, 2016 | 16.54 | 16.58 | 16.53 | 16.55 | 2,612,296 | +0.01(+0.07%) |
May 25, 2016 | 16.53 | 16.56 | 16.53 | 16.53 | 5,229,457 | +0.02(+0.11%) |
May 24, 2016 | 16.46 | 16.52 | 16.45 | 16.52 | 2,008,827 | +0.07(+0.45%) |
May 23, 2016 | 16.44 | 16.45 | 16.42 | 16.44 | 1,000,574 | +0.01(+0.07%) |
May 20, 2016 | 16.40 | 16.45 | 16.40 | 16.43 | 3,933,969 | +0.01(+0.08%) |
May 19, 2016 | 16.39 | 16.42 | 16.36 | 16.42 | 1,104,434 | +0.01(+0.04%) |
May 18, 2016 | 16.43 | 16.46 | 16.40 | 16.41 | 1,020,345 | -0.02(-0.11%) |
May 17, 2016 | 16.35 | 16.44 | 16.35 | 16.43 | 942,878 | +0.00(+0.00%) |
May 16, 2016 | 16.40 | 16.43 | 16.36 | 16.43 | 755,707 | +0.06(+0.34%) |
May 13, 2016 | 16.40 | 16.42 | 16.37 | 16.37 | 1,415,394 | -0.06(-0.34%) |
May 12, 2016 | 16.39 | 16.44 | 16.39 | 16.43 | 572,730 | +0.02(+0.11%) |
May 11, 2016 | 16.40 | 16.45 | 16.32 | 16.41 | 860,619 | +0.01(+0.08%) |
May 10, 2016 | 16.35 | 16.40 | 16.29 | 16.40 | 1,139,139 | +0.07(+0.42%) |
May 09, 2016 | 16.31 | 16.37 | 16.31 | 16.33 | 919,757 | -0.01(-0.08%) |
May 06, 2016 | 16.32 | 16.36 | 16.31 | 16.34 | 910,285 | -0.01(-0.08%) |
May 05, 2016 | 16.40 | 16.40 | 16.34 | 16.36 | 1,032,882 | -0.01(-0.04%) |
May 04, 2016 | 16.39 | 16.39 | 16.33 | 16.36 | 3,511,710 | -0.03(-0.19%) |
May 03, 2016 | 16.37 | 16.41 | 16.37 | 16.39 | 1,407,516 | +0.06(+0.35%) |