Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.53 | 16.69 | 16.51 | 16.67 | 13,091,434 | +0.18(+1.09%) |
Oct 28, 2016 | 16.61 | 16.68 | 16.44 | 16.49 | 9,711,372 | -0.13(-0.76%) |
Oct 27, 2016 | 16.69 | 16.72 | 16.60 | 16.61 | 4,589,668 | +0.07(+0.43%) |
Oct 26, 2016 | 16.66 | 16.70 | 16.53 | 16.54 | 7,849,089 | -0.27(-1.60%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.76 | 16.81 | 5,603,564 | +0.05(+0.32%) |
Oct 24, 2016 | 16.70 | 16.76 | 16.65 | 16.76 | 3,999,029 | +0.08(+0.48%) |
Oct 21, 2016 | 16.62 | 16.70 | 16.60 | 16.68 | 4,500,310 | +0.00(+0.00%) |
Oct 20, 2016 | 16.66 | 16.76 | 16.66 | 16.68 | 4,784,539 | -0.13(-0.75%) |
Oct 19, 2016 | 16.72 | 16.87 | 16.70 | 16.80 | 9,791,641 | +0.19(+1.13%) |
Oct 18, 2016 | 16.62 | 16.70 | 16.56 | 16.61 | 11,559,015 | +0.22(+1.31%) |
Oct 17, 2016 | 16.56 | 16.58 | 16.38 | 16.40 | 10,119,911 | -0.16(-0.98%) |
Oct 14, 2016 | 16.66 | 16.69 | 16.51 | 16.56 | 4,515,341 | -0.09(-0.54%) |
Oct 13, 2016 | 16.61 | 16.73 | 16.49 | 16.65 | 8,465,515 | -0.09(-0.54%) |
Oct 12, 2016 | 16.78 | 16.84 | 16.73 | 16.74 | 7,603,208 | -0.16(-0.96%) |
Oct 11, 2016 | 17.01 | 17.03 | 16.87 | 16.90 | 7,444,050 | -0.18(-1.05%) |
Oct 10, 2016 | 16.99 | 17.16 | 16.98 | 17.08 | 6,019,871 | +0.22(+1.28%) |
Oct 07, 2016 | 17.00 | 17.01 | 16.77 | 16.87 | 7,015,240 | -0.20(-1.16%) |
Oct 06, 2016 | 16.92 | 17.09 | 16.88 | 17.06 | 6,808,508 | +0.19(+1.12%) |
Oct 05, 2016 | 16.78 | 16.94 | 16.71 | 16.88 | 7,101,797 | +0.13(+0.75%) |
Oct 04, 2016 | 17.00 | 17.00 | 16.71 | 16.75 | 8,438,630 | -0.30(-1.79%) |
Oct 03, 2016 | 16.96 | 17.09 | 16.88 | 17.05 | 7,032,149 | +0.22(+1.33%) |
Sep 30, 2016 | 16.86 | 16.90 | 16.74 | 16.83 | 8,763,869 | +0.00(+0.00%) |
Sep 29, 2016 | 16.96 | 17.07 | 16.79 | 16.83 | 10,294,624 | -0.11(-0.64%) |
Sep 28, 2016 | 16.63 | 16.97 | 16.50 | 16.94 | 13,550,588 | +0.40(+2.44%) |
Sep 27, 2016 | 16.60 | 16.65 | 16.47 | 16.53 | 7,388,235 | -0.10(-0.59%) |
Sep 26, 2016 | 16.78 | 16.83 | 16.63 | 16.63 | 5,065,737 | -0.06(-0.38%) |
Sep 23, 2016 | 16.86 | 16.92 | 16.66 | 16.70 | 10,170,752 | -0.31(-1.85%) |
Sep 22, 2016 | 16.96 | 17.08 | 16.93 | 17.01 | 6,447,722 | +0.18(+1.07%) |
Sep 21, 2016 | 16.58 | 16.83 | 16.52 | 16.83 | 10,927,950 | +0.39(+2.35%) |
Sep 20, 2016 | 16.31 | 16.51 | 16.27 | 16.44 | 3,456,616 | +0.06(+0.38%) |
Sep 19, 2016 | 16.46 | 16.56 | 16.36 | 16.38 | 5,604,400 | +0.09(+0.55%) |
Sep 16, 2016 | 16.39 | 16.41 | 16.25 | 16.29 | 10,393,444 | -0.23(-1.41%) |
Sep 15, 2016 | 16.36 | 16.58 | 16.30 | 16.53 | 10,657,472 | +0.22(+1.38%) |
Sep 14, 2016 | 16.41 | 16.55 | 16.29 | 16.30 | 8,677,123 | -0.02(-0.11%) |
Sep 13, 2016 | 16.52 | 16.55 | 16.26 | 16.32 | 13,968,779 | -0.48(-2.88%) |
Sep 12, 2016 | 16.53 | 16.84 | 16.49 | 16.80 | 9,463,658 | +0.13(+0.75%) |
Sep 09, 2016 | 16.92 | 16.93 | 16.67 | 16.68 | 14,612,117 | -0.48(-2.77%) |
Sep 08, 2016 | 17.19 | 17.35 | 17.09 | 17.15 | 9,223,474 | -0.01(-0.05%) |
Sep 07, 2016 | 17.21 | 17.21 | 17.05 | 17.16 | 6,659,901 | +0.10(+0.58%) |
Sep 06, 2016 | 16.92 | 17.14 | 16.88 | 17.06 | 13,970,668 | +0.42(+2.53%) |
Sep 02, 2016 | 16.56 | 16.64 | 16.64 | 16.64 | 7,698,572 | +0.37(+2.26%) |
Sep 01, 2016 | 16.26 | 16.35 | 16.15 | 16.27 | 8,056,557 | +0.02(+0.11%) |
Aug 31, 2016 | 16.38 | 16.38 | 16.20 | 16.26 | 8,867,525 | -0.21(-1.25%) |
Aug 30, 2016 | 16.61 | 16.66 | 16.44 | 16.46 | 5,549,471 | -0.08(-0.49%) |
Aug 29, 2016 | 16.38 | 16.56 | 16.37 | 16.54 | 5,127,379 | +0.07(+0.44%) |
Aug 26, 2016 | 16.57 | 16.82 | 16.40 | 16.47 | 11,862,650 | -0.18(-1.08%) |
Aug 25, 2016 | 16.55 | 16.66 | 16.52 | 16.65 | 5,861,034 | +0.08(+0.49%) |
Aug 24, 2016 | 16.54 | 16.61 | 16.46 | 16.57 | 7,997,079 | -0.15(-0.91%) |
Aug 23, 2016 | 16.70 | 16.86 | 16.67 | 16.72 | 7,869,493 | +0.14(+0.87%) |
Aug 22, 2016 | 16.62 | 16.71 | 16.56 | 16.58 | 8,350,846 | -0.17(-1.02%) |
Aug 19, 2016 | 16.82 | 16.82 | 16.71 | 16.75 | 6,838,855 | -0.18(-1.06%) |
Aug 18, 2016 | 16.86 | 17.01 | 16.81 | 16.93 | 7,415,536 | -0.03(-0.16%) |
Aug 17, 2016 | 16.88 | 16.98 | 16.74 | 16.96 | 6,327,225 | -0.01(-0.05%) |
Aug 16, 2016 | 16.91 | 17.00 | 16.82 | 16.96 | 6,074,371 | -0.04(-0.26%) |
Aug 15, 2016 | 16.91 | 17.03 | 16.88 | 17.01 | 9,717,362 | +0.39(+2.32%) |
Aug 12, 2016 | 16.65 | 16.68 | 16.53 | 16.62 | 6,831,204 | -0.05(-0.32%) |
Aug 11, 2016 | 16.46 | 16.69 | 16.44 | 16.68 | 12,286,082 | +0.32(+1.97%) |
Aug 10, 2016 | 16.63 | 16.70 | 16.34 | 16.35 | 10,749,794 | -0.20(-1.19%) |
Aug 09, 2016 | 16.51 | 16.66 | 16.50 | 16.55 | 5,753,643 | +0.02(+0.11%) |
Aug 08, 2016 | 16.53 | 16.61 | 16.51 | 16.53 | 6,466,862 | +0.18(+1.10%) |
Aug 05, 2016 | 16.21 | 16.35 | 16.19 | 16.35 | 6,350,362 | +0.09(+0.55%) |
Aug 04, 2016 | 15.91 | 16.27 | 15.90 | 16.26 | 9,959,422 | +0.26(+1.63%) |
Aug 03, 2016 | 15.61 | 16.04 | 15.59 | 16.00 | 14,112,042 | +0.34(+2.18%) |
Aug 02, 2016 | 15.88 | 15.91 | 15.58 | 15.66 | 6,368,677 | -0.12(-0.74%) |