Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.77 | 17.79 | 17.73 | 17.74 | 837,333 | -0.05(-0.29%) |
Aug 30, 2016 | 17.81 | 17.81 | 17.77 | 17.79 | 967,183 | +0.00(+0.00%) |
Aug 29, 2016 | 17.75 | 17.81 | 17.75 | 17.79 | 641,020 | +0.05(+0.29%) |
Aug 26, 2016 | 17.75 | 17.78 | 17.70 | 17.74 | 1,024,789 | +0.00(+0.00%) |
Aug 25, 2016 | 17.72 | 17.75 | 17.71 | 17.74 | 509,152 | +0.03(+0.18%) |
Aug 24, 2016 | 17.74 | 17.74 | 17.70 | 17.71 | 2,548,761 | -0.03(-0.15%) |
Aug 23, 2016 | 17.72 | 17.75 | 17.72 | 17.74 | 659,147 | +0.05(+0.26%) |
Aug 22, 2016 | 17.71 | 17.71 | 17.68 | 17.69 | 740,596 | -0.03(-0.15%) |
Aug 19, 2016 | 17.72 | 17.74 | 17.70 | 17.72 | 607,012 | -0.01(-0.07%) |
Aug 18, 2016 | 17.70 | 17.73 | 17.70 | 17.73 | 545,326 | +0.04(+0.22%) |
Aug 17, 2016 | 17.70 | 17.71 | 17.66 | 17.69 | 1,392,968 | +0.01(+0.04%) |
Aug 16, 2016 | 17.70 | 17.70 | 17.67 | 17.68 | 1,931,109 | -0.04(-0.22%) |
Aug 15, 2016 | 17.70 | 17.72 | 17.70 | 17.72 | 2,024,289 | +0.06(+0.33%) |
Aug 12, 2016 | 17.67 | 17.68 | 17.66 | 17.66 | 869,046 | -0.01(-0.07%) |
Aug 11, 2016 | 17.64 | 17.68 | 17.63 | 17.68 | 723,270 | +0.03(+0.18%) |
Aug 10, 2016 | 17.65 | 17.66 | 17.63 | 17.65 | 1,604,366 | +0.00(+0.00%) |
Aug 09, 2016 | 17.61 | 17.66 | 17.60 | 17.65 | 4,717,502 | +0.05(+0.26%) |
Aug 08, 2016 | 17.54 | 17.60 | 17.52 | 17.60 | 4,777,480 | +0.06(+0.33%) |
Aug 05, 2016 | 17.55 | 17.56 | 17.53 | 17.54 | 1,683,306 | +0.03(+0.18%) |
Aug 04, 2016 | 17.46 | 17.52 | 17.45 | 17.51 | 2,028,325 | +0.08(+0.48%) |
Aug 03, 2016 | 17.41 | 17.44 | 17.38 | 17.43 | 5,711,727 | +0.01(+0.07%) |
Aug 02, 2016 | 17.42 | 17.43 | 17.36 | 17.41 | 3,088,393 | +0.02(+0.11%) |
Aug 01, 2016 | 17.42 | 17.42 | 17.39 | 17.39 | 3,112,957 | -0.02(-0.12%) |
Jul 29, 2016 | 17.45 | 17.45 | 17.40 | 17.41 | 7,486,846 | -0.01(-0.07%) |
Jul 28, 2016 | 17.46 | 17.46 | 17.42 | 17.43 | 1,157,593 | -0.05(-0.29%) |
Jul 27, 2016 | 17.44 | 17.48 | 17.40 | 17.48 | 1,469,005 | +0.03(+0.15%) |
Jul 26, 2016 | 17.49 | 17.49 | 17.43 | 17.45 | 1,280,525 | -0.02(-0.11%) |
Jul 25, 2016 | 17.51 | 17.51 | 17.47 | 17.47 | 1,225,595 | -0.04(-0.22%) |
Jul 22, 2016 | 17.48 | 17.52 | 17.47 | 17.51 | 1,461,500 | +0.03(+0.18%) |
Jul 21, 2016 | 17.49 | 17.50 | 17.47 | 17.48 | 639,147 | +0.01(+0.04%) |
Jul 20, 2016 | 17.47 | 17.49 | 17.45 | 17.47 | 1,674,253 | +0.01(+0.07%) |
Jul 19, 2016 | 17.48 | 17.49 | 17.43 | 17.46 | 767,249 | -0.03(-0.18%) |
Jul 18, 2016 | 17.47 | 17.50 | 17.46 | 17.49 | 1,323,925 | +0.04(+0.26%) |
Jul 15, 2016 | 17.50 | 17.50 | 17.44 | 17.45 | 1,522,028 | -0.02(-0.11%) |
Jul 14, 2016 | 17.49 | 17.49 | 17.45 | 17.47 | 632,154 | +0.01(+0.07%) |
Jul 13, 2016 | 17.50 | 17.50 | 17.42 | 17.45 | 3,014,388 | -0.03(-0.18%) |
Jul 12, 2016 | 17.49 | 17.56 | 17.46 | 17.49 | 3,483,324 | +0.01(+0.07%) |
Jul 11, 2016 | 17.45 | 17.50 | 17.45 | 17.47 | 4,430,420 | +0.03(+0.15%) |
Jul 08, 2016 | 17.32 | 17.45 | 17.29 | 17.45 | 2,991,556 | +0.16(+0.93%) |
Jul 07, 2016 | 17.27 | 17.30 | 17.26 | 17.29 | 941,669 | +0.04(+0.22%) |
Jul 06, 2016 | 17.20 | 17.25 | 17.18 | 17.25 | 1,994,415 | +0.03(+0.15%) |
Jul 05, 2016 | 17.25 | 17.25 | 17.20 | 17.22 | 1,708,735 | -0.03(-0.19%) |
Jul 01, 2016 | 17.24 | 17.25 | 17.25 | 17.25 | 2,095,175 | +0.02(+0.11%) |
Jun 30, 2016 | 17.15 | 17.25 | 17.15 | 17.23 | 5,564,049 | +0.08(+0.45%) |
Jun 29, 2016 | 17.08 | 17.17 | 17.02 | 17.16 | 2,156,965 | +0.17(+0.98%) |
Jun 28, 2016 | 16.98 | 17.01 | 16.95 | 16.99 | 4,099,842 | +0.13(+0.76%) |
Jun 27, 2016 | 17.02 | 17.02 | 16.86 | 16.86 | 5,636,051 | -0.17(-1.01%) |
Jun 24, 2016 | 16.95 | 17.13 | 16.93 | 17.04 | 2,773,031 | -0.23(-1.33%) |
Jun 23, 2016 | 17.22 | 17.27 | 17.20 | 17.27 | 6,979,069 | +0.12(+0.71%) |
Jun 22, 2016 | 17.13 | 17.16 | 17.13 | 17.15 | 5,120,640 | -0.01(-0.04%) |
Jun 21, 2016 | 17.11 | 17.15 | 17.09 | 17.15 | 3,254,868 | +0.08(+0.45%) |
Jun 20, 2016 | 17.11 | 17.14 | 17.08 | 17.08 | 1,617,757 | +0.05(+0.30%) |
Jun 17, 2016 | 17.00 | 17.04 | 17.00 | 17.02 | 4,227,542 | +0.02(+0.11%) |
Jun 16, 2016 | 16.99 | 17.02 | 16.95 | 17.00 | 997,799 | -0.03(-0.15%) |
Jun 15, 2016 | 17.02 | 17.08 | 17.02 | 17.03 | 2,625,453 | +0.00(+0.00%) |
Jun 14, 2016 | 17.08 | 17.09 | 17.01 | 17.03 | 4,915,814 | -0.03(-0.19%) |
Jun 13, 2016 | 17.11 | 17.13 | 17.06 | 17.06 | 2,430,648 | -0.06(-0.34%) |
Jun 10, 2016 | 17.18 | 17.18 | 17.10 | 17.12 | 2,207,363 | -0.06(-0.33%) |
Jun 09, 2016 | 17.20 | 17.20 | 17.17 | 17.18 | 3,435,175 | -0.03(-0.15%) |
Jun 08, 2016 | 17.19 | 17.22 | 17.18 | 17.20 | 2,379,731 | +0.04(+0.22%) |
Jun 07, 2016 | 17.11 | 17.18 | 17.11 | 17.16 | 1,717,331 | +0.07(+0.41%) |
Jun 06, 2016 | 17.06 | 17.11 | 17.06 | 17.09 | 1,148,383 | +0.04(+0.22%) |
Jun 03, 2016 | 17.02 | 17.06 | 17.00 | 17.06 | 1,309,810 | +0.04(+0.23%) |
Jun 02, 2016 | 16.97 | 17.02 | 16.95 | 17.02 | 829,336 | +0.02(+0.11%) |