Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.51 | 17.51 | 17.44 | 17.46 | 7,931,321 | -0.04(-0.25%) |
Oct 28, 2016 | 17.54 | 17.55 | 17.49 | 17.50 | 900,928 | -0.04(-0.22%) |
Oct 27, 2016 | 17.61 | 17.61 | 17.53 | 17.54 | 2,941,353 | -0.06(-0.36%) |
Oct 26, 2016 | 17.65 | 17.65 | 17.60 | 17.60 | 991,333 | -0.05(-0.29%) |
Oct 25, 2016 | 17.66 | 17.66 | 17.63 | 17.65 | 662,710 | -0.01(-0.04%) |
Oct 24, 2016 | 17.66 | 17.68 | 17.63 | 17.66 | 2,496,326 | +0.01(+0.07%) |
Oct 21, 2016 | 17.61 | 17.65 | 17.61 | 17.65 | 1,933,324 | +0.01(+0.07%) |
Oct 20, 2016 | 17.64 | 17.64 | 17.61 | 17.63 | 1,018,364 | +0.00(+0.00%) |
Oct 19, 2016 | 17.61 | 17.64 | 17.58 | 17.63 | 1,281,583 | +0.04(+0.25%) |
Oct 18, 2016 | 17.57 | 17.60 | 17.56 | 17.59 | 2,025,344 | +0.05(+0.29%) |
Oct 17, 2016 | 17.56 | 17.58 | 17.53 | 17.54 | 2,017,947 | -0.02(-0.11%) |
Oct 14, 2016 | 17.56 | 17.58 | 17.54 | 17.56 | 1,183,843 | +0.03(+0.18%) |
Oct 13, 2016 | 17.55 | 17.55 | 17.50 | 17.53 | 3,073,993 | -0.04(-0.25%) |
Oct 12, 2016 | 17.54 | 17.58 | 17.54 | 17.57 | 1,432,319 | +0.01(+0.07%) |
Oct 11, 2016 | 17.60 | 17.62 | 17.54 | 17.56 | 1,502,830 | -0.06(-0.36%) |
Oct 10, 2016 | 17.58 | 17.63 | 17.58 | 17.62 | 1,527,480 | +0.04(+0.25%) |
Oct 07, 2016 | 17.54 | 17.58 | 17.52 | 17.58 | 1,458,376 | +0.04(+0.22%) |
Oct 06, 2016 | 17.53 | 17.54 | 17.51 | 17.54 | 573,374 | +0.01(+0.07%) |
Oct 05, 2016 | 17.52 | 17.53 | 17.48 | 17.53 | 2,271,574 | +0.03(+0.15%) |
Oct 04, 2016 | 17.53 | 17.53 | 17.48 | 17.50 | 1,139,171 | +0.00(+0.00%) |
Oct 03, 2016 | 17.48 | 17.52 | 17.48 | 17.50 | 828,854 | -0.00(-0.01%) |
Sep 30, 2016 | 17.50 | 17.51 | 17.47 | 17.50 | 2,054,137 | +0.04(+0.25%) |
Sep 29, 2016 | 17.50 | 17.50 | 17.42 | 17.46 | 1,981,199 | -0.04(-0.22%) |
Sep 28, 2016 | 17.43 | 17.50 | 17.39 | 17.50 | 983,614 | +0.08(+0.47%) |
Sep 27, 2016 | 17.39 | 17.41 | 17.35 | 17.41 | 1,786,707 | +0.04(+0.22%) |
Sep 26, 2016 | 17.41 | 17.44 | 17.36 | 17.38 | 1,618,352 | -0.04(-0.22%) |
Sep 23, 2016 | 17.44 | 17.47 | 17.41 | 17.41 | 7,391,789 | -0.04(-0.22%) |
Sep 22, 2016 | 17.42 | 17.48 | 17.40 | 17.45 | 6,035,383 | +0.04(+0.22%) |
Sep 21, 2016 | 17.34 | 17.41 | 17.31 | 17.41 | 2,377,196 | +0.09(+0.55%) |
Sep 20, 2016 | 17.31 | 17.32 | 17.30 | 17.32 | 1,605,673 | +0.01(+0.07%) |
Sep 19, 2016 | 17.31 | 17.32 | 17.29 | 17.31 | 1,139,828 | +0.03(+0.15%) |
Sep 16, 2016 | 17.29 | 17.29 | 17.26 | 17.28 | 1,108,254 | -0.02(-0.11%) |
Sep 15, 2016 | 17.23 | 17.31 | 17.23 | 17.30 | 2,950,824 | +0.05(+0.29%) |
Sep 14, 2016 | 17.24 | 17.27 | 17.22 | 17.25 | 2,293,290 | +0.01(+0.07%) |
Sep 13, 2016 | 17.28 | 17.29 | 17.22 | 17.24 | 4,119,701 | -0.04(-0.26%) |
Sep 12, 2016 | 17.25 | 17.30 | 17.22 | 17.28 | 6,802,129 | +0.06(+0.33%) |
Sep 09, 2016 | 17.35 | 17.35 | 17.22 | 17.22 | 2,391,525 | -0.13(-0.76%) |
Sep 08, 2016 | 17.38 | 17.39 | 17.35 | 17.36 | 2,793,087 | -0.04(-0.22%) |
Sep 07, 2016 | 17.39 | 17.40 | 17.36 | 17.39 | 1,985,367 | +0.00(+0.00%) |
Sep 06, 2016 | 17.38 | 17.40 | 17.38 | 17.39 | 1,218,551 | +0.01(+0.07%) |
Sep 02, 2016 | 17.37 | 17.38 | 17.38 | 17.38 | 844,068 | +0.08(+0.44%) |
Sep 01, 2016 | 17.32 | 17.32 | 17.28 | 17.31 | 1,308,719 | +0.01(+0.04%) |
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%) |