Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.10 | 17.10 | 16.99 | 16.99 | 44,822,064 | -0.03(-0.15%) |
Oct 28, 2016 | 17.13 | 17.15 | 16.89 | 17.02 | 64,772,372 | -0.08(-0.45%) |
Oct 27, 2016 | 17.15 | 17.17 | 17.02 | 17.09 | 52,916,728 | +0.04(+0.25%) |
Oct 26, 2016 | 16.87 | 17.08 | 16.85 | 17.05 | 46,958,796 | +0.10(+0.61%) |
Oct 25, 2016 | 17.00 | 17.01 | 16.90 | 16.95 | 42,032,816 | -0.02(-0.10%) |
Oct 24, 2016 | 16.99 | 17.05 | 16.96 | 16.96 | 39,280,204 | +0.05(+0.31%) |
Oct 21, 2016 | 16.78 | 16.93 | 16.76 | 16.91 | 45,942,660 | -0.01(-0.05%) |
Oct 20, 2016 | 16.90 | 17.02 | 16.85 | 16.92 | 65,329,224 | +0.00(+0.00%) |
Oct 19, 2016 | 16.83 | 16.96 | 16.81 | 16.92 | 57,901,308 | +0.15(+0.87%) |
Oct 18, 2016 | 16.81 | 16.83 | 16.71 | 16.78 | 53,396,236 | +0.14(+0.83%) |
Oct 17, 2016 | 16.72 | 16.76 | 16.59 | 16.64 | 47,909,656 | -0.08(-0.46%) |
Oct 14, 2016 | 16.84 | 16.89 | 16.66 | 16.71 | 88,504,808 | +0.08(+0.47%) |
Oct 13, 2016 | 16.66 | 16.67 | 16.45 | 16.64 | 85,013,000 | -0.16(-0.97%) |
Oct 12, 2016 | 16.80 | 16.91 | 16.78 | 16.80 | 59,692,764 | -0.02(-0.10%) |
Oct 11, 2016 | 16.92 | 16.97 | 16.71 | 16.82 | 91,297,472 | -0.15(-0.91%) |
Oct 10, 2016 | 16.97 | 17.05 | 16.96 | 16.97 | 44,146,872 | +0.09(+0.51%) |
Oct 07, 2016 | 16.83 | 16.92 | 16.78 | 16.89 | 64,520,212 | -0.01(-0.05%) |
Oct 06, 2016 | 16.91 | 16.92 | 16.75 | 16.90 | 61,951,984 | +0.03(+0.15%) |
Oct 05, 2016 | 16.67 | 16.90 | 16.65 | 16.87 | 68,139,200 | +0.27(+1.61%) |
Oct 04, 2016 | 16.58 | 16.72 | 16.52 | 16.60 | 79,552,984 | +0.07(+0.42%) |
Oct 03, 2016 | 16.56 | 16.62 | 16.49 | 16.53 | 38,471,736 | -0.08(-0.47%) |
Sep 30, 2016 | 16.47 | 16.70 | 16.45 | 16.61 | 54,917,616 | +0.22(+1.37%) |
Sep 29, 2016 | 16.61 | 16.70 | 16.30 | 16.39 | 72,617,096 | -0.23(-1.40%) |
Sep 28, 2016 | 16.61 | 16.65 | 16.46 | 16.62 | 49,791,756 | +0.08(+0.47%) |
Sep 27, 2016 | 16.35 | 16.56 | 16.30 | 16.54 | 55,316,432 | +0.13(+0.79%) |
Sep 26, 2016 | 16.58 | 16.59 | 16.37 | 16.41 | 62,957,716 | -0.27(-1.60%) |
Sep 23, 2016 | 16.71 | 16.79 | 16.65 | 16.68 | 68,559,552 | -0.09(-0.51%) |
Sep 22, 2016 | 16.82 | 16.84 | 16.73 | 16.77 | 44,563,104 | +0.03(+0.21%) |
Sep 21, 2016 | 16.71 | 16.75 | 16.57 | 16.73 | 74,392,056 | +0.10(+0.62%) |
Sep 20, 2016 | 16.74 | 16.77 | 16.60 | 16.63 | 46,360,684 | +0.01(+0.05%) |
Sep 19, 2016 | 16.51 | 16.74 | 16.55 | 16.62 | 58,549,104 | +0.11(+0.64%) |
Sep 16, 2016 | 16.61 | 16.61 | 16.47 | 16.51 | 87,411,784 | -0.17(-1.04%) |
Sep 15, 2016 | 16.56 | 16.74 | 16.52 | 16.69 | 89,206,280 | +0.10(+0.59%) |
Sep 14, 2016 | 16.63 | 16.74 | 16.54 | 16.59 | 96,663,072 | -0.04(-0.25%) |
Sep 13, 2016 | 16.74 | 16.78 | 16.57 | 16.63 | 97,076,072 | -0.30(-1.77%) |
Sep 12, 2016 | 16.67 | 16.99 | 16.59 | 16.93 | 101,650,776 | +0.19(+1.12%) |
Sep 09, 2016 | 16.97 | 17.03 | 16.74 | 16.74 | 77,535,016 | -0.32(-1.88%) |
Sep 08, 2016 | 17.08 | 17.13 | 17.03 | 17.06 | 84,051,424 | -0.01(-0.08%) |
Sep 07, 2016 | 17.02 | 17.10 | 16.99 | 17.08 | 45,103,868 | -0.01(-0.04%) |
Sep 06, 2016 | 17.11 | 17.13 | 16.95 | 17.08 | 70,329,216 | -0.03(-0.16%) |
Sep 02, 2016 | 17.06 | 17.11 | 17.11 | 17.11 | 96,079,632 | +0.08(+0.45%) |
Sep 01, 2016 | 17.15 | 17.16 | 16.90 | 17.04 | 73,432,088 | -0.07(-0.41%) |
Aug 31, 2016 | 17.10 | 17.12 | 16.97 | 17.11 | 65,763,688 | +0.01(+0.08%) |
Aug 30, 2016 | 16.97 | 17.09 | 16.95 | 17.09 | 45,902,024 | +0.15(+0.90%) |
Aug 29, 2016 | 16.83 | 17.00 | 16.81 | 16.94 | 47,175,568 | +0.15(+0.87%) |
Aug 26, 2016 | 16.82 | 16.91 | 16.69 | 16.79 | 75,758,136 | +0.02(+0.12%) |
Aug 25, 2016 | 16.72 | 16.80 | 16.69 | 16.77 | 31,780,658 | +0.03(+0.21%) |
Aug 24, 2016 | 16.75 | 16.79 | 16.69 | 16.74 | 28,341,318 | -0.01(-0.04%) |
Aug 23, 2016 | 16.79 | 16.83 | 16.74 | 16.74 | 34,816,096 | +0.02(+0.12%) |
Aug 22, 2016 | 16.69 | 16.74 | 16.65 | 16.72 | 37,926,052 | +0.00(+0.00%) |
Aug 19, 2016 | 16.68 | 16.74 | 16.62 | 16.72 | 36,751,728 | -0.01(-0.04%) |
Aug 18, 2016 | 16.72 | 16.76 | 16.68 | 16.73 | 31,018,998 | -0.01(-0.08%) |
Aug 17, 2016 | 16.69 | 16.75 | 16.65 | 16.74 | 29,947,796 | +0.06(+0.33%) |
Aug 16, 2016 | 16.70 | 16.73 | 16.65 | 16.69 | 32,234,710 | -0.04(-0.25%) |
Aug 15, 2016 | 16.68 | 16.74 | 16.67 | 16.73 | 30,646,760 | +0.11(+0.67%) |
Aug 12, 2016 | 16.56 | 16.65 | 16.55 | 16.62 | 33,662,500 | -0.05(-0.29%) |
Aug 11, 2016 | 16.67 | 16.71 | 16.60 | 16.67 | 29,321,442 | +0.03(+0.21%) |
Aug 10, 2016 | 16.75 | 16.78 | 16.60 | 16.63 | 39,124,592 | -0.13(-0.79%) |
Aug 09, 2016 | 16.74 | 16.79 | 16.72 | 16.76 | 37,603,056 | +0.01(+0.08%) |
Aug 08, 2016 | 16.78 | 16.80 | 16.70 | 16.75 | 52,507,300 | +0.02(+0.12%) |
Aug 05, 2016 | 16.59 | 16.73 | 16.54 | 16.73 | 60,116,252 | +0.31(+1.91%) |
Aug 04, 2016 | 16.44 | 16.47 | 16.38 | 16.42 | 36,575,980 | -0.04(-0.25%) |
Aug 03, 2016 | 16.29 | 16.46 | 16.29 | 16.46 | 39,085,996 | +0.17(+1.03%) |
Aug 02, 2016 | 16.38 | 16.44 | 16.25 | 16.29 | 46,315,044 | -0.14(-0.85%) |