Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.95 | 17.96 | 17.89 | 17.90 | 7,733,312 | -0.05(-0.25%) |
Oct 28, 2016 | 17.99 | 18.00 | 17.94 | 17.95 | 878,436 | -0.04(-0.22%) |
Oct 27, 2016 | 18.07 | 18.07 | 17.97 | 17.99 | 2,867,920 | -0.07(-0.36%) |
Oct 26, 2016 | 18.10 | 18.10 | 18.05 | 18.05 | 966,584 | -0.05(-0.29%) |
Oct 25, 2016 | 18.11 | 18.11 | 18.08 | 18.10 | 646,165 | -0.01(-0.04%) |
Oct 24, 2016 | 18.11 | 18.13 | 18.09 | 18.11 | 2,434,005 | +0.01(+0.07%) |
Oct 21, 2016 | 18.07 | 18.10 | 18.06 | 18.10 | 1,885,058 | +0.01(+0.07%) |
Oct 20, 2016 | 18.09 | 18.09 | 18.06 | 18.09 | 992,940 | +0.00(+0.00%) |
Oct 19, 2016 | 18.06 | 18.09 | 18.03 | 18.09 | 1,249,588 | +0.05(+0.25%) |
Oct 18, 2016 | 18.02 | 18.05 | 18.01 | 18.04 | 1,974,780 | +0.05(+0.29%) |
Oct 17, 2016 | 18.01 | 18.03 | 17.98 | 17.99 | 1,967,568 | -0.02(-0.11%) |
Oct 14, 2016 | 18.01 | 18.03 | 17.99 | 18.01 | 1,154,288 | +0.03(+0.18%) |
Oct 13, 2016 | 18.00 | 18.00 | 17.95 | 17.97 | 2,997,249 | -0.05(-0.25%) |
Oct 12, 2016 | 17.99 | 18.03 | 17.99 | 18.02 | 1,396,561 | +0.01(+0.07%) |
Oct 11, 2016 | 18.05 | 18.07 | 17.99 | 18.01 | 1,465,311 | -0.07(-0.36%) |
Oct 10, 2016 | 18.03 | 18.08 | 18.03 | 18.07 | 1,489,345 | +0.05(+0.25%) |
Oct 07, 2016 | 17.99 | 18.03 | 17.97 | 18.03 | 1,421,967 | +0.04(+0.22%) |
Oct 06, 2016 | 17.98 | 17.99 | 17.96 | 17.99 | 559,060 | +0.01(+0.07%) |
Oct 05, 2016 | 17.97 | 17.98 | 17.92 | 17.97 | 2,214,863 | +0.03(+0.15%) |
Oct 04, 2016 | 17.97 | 17.98 | 17.92 | 17.95 | 1,110,731 | +0.00(+0.00%) |
Oct 03, 2016 | 17.92 | 17.97 | 17.92 | 17.95 | 808,162 | -0.00(-0.01%) |
Sep 30, 2016 | 17.94 | 17.96 | 17.92 | 17.95 | 2,002,825 | +0.05(+0.25%) |
Sep 29, 2016 | 17.94 | 17.94 | 17.87 | 17.90 | 1,931,709 | -0.04(-0.22%) |
Sep 28, 2016 | 17.87 | 17.94 | 17.84 | 17.94 | 959,044 | +0.08(+0.47%) |
Sep 27, 2016 | 17.84 | 17.86 | 17.79 | 17.86 | 1,742,075 | +0.04(+0.22%) |
Sep 26, 2016 | 17.86 | 17.89 | 17.81 | 17.82 | 1,577,926 | -0.04(-0.22%) |
Sep 23, 2016 | 17.89 | 17.92 | 17.86 | 17.86 | 7,207,144 | -0.04(-0.22%) |
Sep 22, 2016 | 17.87 | 17.92 | 17.85 | 17.90 | 5,884,621 | +0.04(+0.22%) |
Sep 21, 2016 | 17.79 | 17.86 | 17.76 | 17.86 | 2,317,814 | +0.10(+0.55%) |
Sep 20, 2016 | 17.75 | 17.77 | 17.74 | 17.76 | 1,565,563 | +0.01(+0.07%) |
Sep 19, 2016 | 17.75 | 17.76 | 17.73 | 17.75 | 1,111,355 | +0.03(+0.15%) |
Sep 16, 2016 | 17.73 | 17.74 | 17.70 | 17.72 | 1,080,571 | -0.02(-0.11%) |
Sep 15, 2016 | 17.67 | 17.76 | 17.67 | 17.74 | 2,877,113 | +0.05(+0.29%) |
Sep 14, 2016 | 17.68 | 17.72 | 17.66 | 17.69 | 2,236,005 | +0.01(+0.07%) |
Sep 13, 2016 | 17.72 | 17.73 | 17.66 | 17.68 | 4,016,792 | -0.05(-0.26%) |
Sep 12, 2016 | 17.69 | 17.75 | 17.66 | 17.72 | 6,632,214 | +0.06(+0.33%) |
Sep 09, 2016 | 17.79 | 17.79 | 17.66 | 17.66 | 2,331,786 | -0.14(-0.77%) |
Sep 08, 2016 | 17.83 | 17.83 | 17.79 | 17.80 | 2,723,316 | -0.04(-0.22%) |
Sep 07, 2016 | 17.84 | 17.85 | 17.80 | 17.84 | 1,935,774 | +0.00(+0.00%) |
Sep 06, 2016 | 17.83 | 17.85 | 17.82 | 17.84 | 1,188,112 | +0.01(+0.07%) |
Sep 02, 2016 | 17.81 | 17.83 | 17.83 | 17.83 | 822,984 | +0.08(+0.44%) |
Sep 01, 2016 | 17.77 | 17.77 | 17.72 | 17.75 | 1,276,027 | +0.01(+0.04%) |
Aug 31, 2016 | 17.77 | 17.79 | 17.73 | 17.74 | 837,344 | -0.05(-0.29%) |
Aug 30, 2016 | 17.81 | 17.81 | 17.77 | 17.79 | 967,196 | +0.00(+0.00%) |
Aug 29, 2016 | 17.75 | 17.81 | 17.75 | 17.79 | 641,028 | +0.05(+0.29%) |
Aug 26, 2016 | 17.75 | 17.78 | 17.70 | 17.74 | 1,024,802 | +0.00(+0.00%) |
Aug 25, 2016 | 17.72 | 17.75 | 17.71 | 17.74 | 509,159 | +0.03(+0.18%) |
Aug 24, 2016 | 17.74 | 17.74 | 17.70 | 17.71 | 2,548,794 | -0.03(-0.15%) |
Aug 23, 2016 | 17.72 | 17.75 | 17.72 | 17.74 | 659,156 | +0.05(+0.26%) |
Aug 22, 2016 | 17.71 | 17.71 | 17.68 | 17.69 | 740,605 | -0.03(-0.15%) |
Aug 19, 2016 | 17.72 | 17.74 | 17.70 | 17.72 | 607,019 | -0.01(-0.07%) |
Aug 18, 2016 | 17.70 | 17.73 | 17.70 | 17.73 | 545,333 | +0.04(+0.22%) |
Aug 17, 2016 | 17.70 | 17.71 | 17.66 | 17.69 | 1,392,986 | +0.01(+0.04%) |
Aug 16, 2016 | 17.70 | 17.70 | 17.67 | 17.68 | 1,931,134 | -0.04(-0.22%) |
Aug 15, 2016 | 17.70 | 17.72 | 17.70 | 17.72 | 2,024,315 | +0.06(+0.33%) |
Aug 12, 2016 | 17.67 | 17.68 | 17.66 | 17.66 | 869,057 | -0.01(-0.07%) |
Aug 11, 2016 | 17.64 | 17.68 | 17.63 | 17.68 | 723,279 | +0.03(+0.18%) |
Aug 10, 2016 | 17.65 | 17.66 | 17.63 | 17.65 | 1,604,387 | +0.00(+0.00%) |
Aug 09, 2016 | 17.61 | 17.66 | 17.60 | 17.65 | 4,717,562 | +0.05(+0.26%) |
Aug 08, 2016 | 17.54 | 17.60 | 17.52 | 17.60 | 4,777,541 | +0.06(+0.33%) |
Aug 05, 2016 | 17.55 | 17.56 | 17.53 | 17.54 | 1,683,327 | +0.03(+0.18%) |
Aug 04, 2016 | 17.46 | 17.52 | 17.45 | 17.51 | 2,028,351 | +0.08(+0.48%) |
Aug 03, 2016 | 17.41 | 17.44 | 17.38 | 17.43 | 5,711,800 | +0.01(+0.07%) |
Aug 02, 2016 | 17.42 | 17.43 | 17.36 | 17.41 | 3,088,433 | +0.02(+0.11%) |