Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.62 | 17.64 | 17.48 | 17.52 | 7,868,310 | +0.02(+0.10%) |
Sep 29, 2016 | 17.76 | 17.76 | 17.44 | 17.50 | 8,297,120 | -0.22(-1.25%) |
Sep 28, 2016 | 17.70 | 17.77 | 17.61 | 17.72 | 7,467,461 | +0.13(+0.75%) |
Sep 27, 2016 | 17.38 | 17.63 | 17.34 | 17.59 | 6,923,120 | +0.12(+0.69%) |
Sep 26, 2016 | 17.40 | 17.51 | 17.33 | 17.47 | 9,032,613 | -0.05(-0.27%) |
Sep 23, 2016 | 17.49 | 17.54 | 17.46 | 17.52 | 10,972,729 | -0.29(-1.62%) |
Sep 22, 2016 | 17.96 | 17.99 | 17.77 | 17.81 | 7,919,133 | -0.14(-0.80%) |
Sep 21, 2016 | 17.77 | 17.97 | 17.70 | 17.95 | 8,821,226 | +0.28(+1.56%) |
Sep 20, 2016 | 17.73 | 17.73 | 17.59 | 17.67 | 9,523,482 | +0.13(+0.72%) |
Sep 19, 2016 | 17.70 | 17.71 | 17.53 | 17.55 | 6,230,366 | +0.13(+0.72%) |
Sep 16, 2016 | 17.52 | 17.54 | 17.33 | 17.42 | 15,349,438 | -0.35(-1.96%) |
Sep 15, 2016 | 17.67 | 17.84 | 17.63 | 17.77 | 10,159,202 | +0.07(+0.41%) |
Sep 14, 2016 | 17.61 | 17.79 | 17.57 | 17.70 | 11,664,534 | -0.13(-0.71%) |
Sep 13, 2016 | 18.03 | 18.03 | 17.71 | 17.82 | 12,418,764 | -0.48(-2.63%) |
Sep 12, 2016 | 17.93 | 18.34 | 17.89 | 18.30 | 17,707,708 | +0.47(+2.66%) |
Sep 09, 2016 | 18.06 | 18.06 | 17.80 | 17.83 | 9,819,041 | -0.31(-1.72%) |
Sep 08, 2016 | 18.06 | 18.18 | 18.03 | 18.14 | 7,875,597 | -0.02(-0.13%) |
Sep 07, 2016 | 18.35 | 18.38 | 18.12 | 18.17 | 7,094,869 | -0.27(-1.47%) |
Sep 06, 2016 | 18.36 | 18.46 | 18.32 | 18.44 | 5,064,751 | -0.13(-0.71%) |
Sep 02, 2016 | 18.44 | 18.57 | 18.57 | 18.57 | 6,399,677 | +0.43(+2.35%) |
Sep 01, 2016 | 18.27 | 18.29 | 18.08 | 18.14 | 6,041,040 | -0.28(-1.50%) |
Aug 31, 2016 | 18.53 | 18.55 | 18.37 | 18.42 | 5,425,784 | +0.01(+0.07%) |
Aug 30, 2016 | 18.53 | 18.58 | 18.35 | 18.41 | 6,626,171 | -0.25(-1.32%) |
Aug 29, 2016 | 18.60 | 18.70 | 18.58 | 18.65 | 2,249,458 | +0.03(+0.16%) |
Aug 26, 2016 | 18.74 | 18.92 | 18.54 | 18.62 | 5,766,114 | -0.07(-0.35%) |
Aug 25, 2016 | 18.83 | 18.83 | 18.67 | 18.69 | 3,667,594 | -0.17(-0.89%) |
Aug 24, 2016 | 18.88 | 18.92 | 18.82 | 18.86 | 5,135,630 | -0.01(-0.03%) |
Aug 23, 2016 | 19.00 | 19.03 | 18.85 | 18.86 | 4,096,575 | +0.05(+0.26%) |
Aug 22, 2016 | 18.74 | 18.83 | 18.69 | 18.82 | 5,078,684 | +0.00(+0.00%) |
Aug 19, 2016 | 18.79 | 18.85 | 18.68 | 18.82 | 5,634,811 | -0.22(-1.17%) |
Aug 18, 2016 | 18.85 | 19.04 | 18.83 | 19.04 | 4,699,404 | +0.20(+1.05%) |
Aug 17, 2016 | 18.88 | 18.89 | 18.68 | 18.84 | 3,759,009 | +0.08(+0.45%) |
Aug 16, 2016 | 18.75 | 18.85 | 18.71 | 18.76 | 6,095,510 | -0.08(-0.41%) |
Aug 15, 2016 | 18.76 | 18.89 | 18.74 | 18.83 | 7,070,969 | +0.08(+0.42%) |
Aug 12, 2016 | 18.86 | 18.91 | 18.74 | 18.76 | 3,384,682 | -0.01(-0.06%) |
Aug 11, 2016 | 18.57 | 18.83 | 18.53 | 18.77 | 5,646,278 | +0.28(+1.53%) |
Aug 10, 2016 | 18.49 | 18.54 | 18.41 | 18.49 | 5,557,843 | -0.07(-0.36%) |
Aug 09, 2016 | 18.40 | 18.60 | 18.38 | 18.55 | 5,896,047 | -0.03(-0.16%) |
Aug 08, 2016 | 18.45 | 18.64 | 18.44 | 18.58 | 8,133,967 | -0.12(-0.64%) |
Aug 05, 2016 | 18.60 | 18.74 | 18.56 | 18.70 | 5,483,025 | +0.04(+0.23%) |
Aug 04, 2016 | 18.60 | 18.70 | 18.51 | 18.66 | 7,542,951 | -0.08(-0.45%) |
Aug 03, 2016 | 18.43 | 18.76 | 18.43 | 18.74 | 10,478,315 | +0.25(+1.33%) |
Aug 02, 2016 | 18.46 | 18.52 | 18.37 | 18.50 | 6,203,437 | +0.02(+0.10%) |
Aug 01, 2016 | 18.46 | 18.65 | 18.44 | 18.48 | 4,275,588 | -0.09(-0.49%) |
Jul 29, 2016 | 18.43 | 18.65 | 18.35 | 18.57 | 4,423,671 | +0.07(+0.36%) |
Jul 28, 2016 | 18.55 | 18.56 | 18.41 | 18.50 | 6,569,338 | -0.20(-1.06%) |
Jul 27, 2016 | 18.75 | 18.80 | 18.53 | 18.70 | 5,060,334 | +0.04(+0.23%) |
Jul 26, 2016 | 18.74 | 18.81 | 18.56 | 18.66 | 4,640,329 | -0.17(-0.89%) |
Jul 25, 2016 | 18.75 | 18.89 | 18.71 | 18.83 | 6,255,857 | -0.01(-0.03%) |
Jul 22, 2016 | 18.79 | 18.91 | 18.77 | 18.83 | 11,680,180 | +0.74(+4.08%) |
Jul 21, 2016 | 18.00 | 18.21 | 17.97 | 18.09 | 5,981,193 | -0.04(-0.20%) |
Jul 20, 2016 | 18.08 | 18.17 | 18.01 | 18.13 | 4,891,105 | +0.13(+0.70%) |
Jul 19, 2016 | 18.09 | 18.15 | 17.95 | 18.00 | 9,441,003 | -0.32(-1.74%) |
Jul 18, 2016 | 18.28 | 18.38 | 18.18 | 18.32 | 8,753,439 | -0.10(-0.52%) |
Jul 15, 2016 | 18.38 | 18.45 | 18.30 | 18.42 | 6,968,022 | -0.04(-0.20%) |
Jul 14, 2016 | 18.55 | 18.57 | 18.37 | 18.46 | 7,728,209 | +0.07(+0.36%) |
Jul 13, 2016 | 18.41 | 18.63 | 18.39 | 18.39 | 9,745,896 | -0.18(-0.97%) |
Jul 12, 2016 | 18.26 | 18.63 | 18.18 | 18.57 | 17,397,014 | +0.26(+1.44%) |
Jul 11, 2016 | 18.11 | 18.38 | 18.07 | 18.30 | 9,073,950 | +0.29(+1.64%) |
Jul 08, 2016 | 18.09 | 17.79 | 17.79 | 18.01 | 6,055,194 | +0.22(+1.22%) |
Jul 07, 2016 | 18.03 | 18.04 | 17.72 | 17.79 | 6,496,572 | -0.37(-2.05%) |
Jul 05, 2016 | 18.11 | 18.28 | 18.10 | 18.17 | 7,362,142 | -0.37(-2.01%) |