Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.52 | 17.91 | 17.51 | 17.67 | 5,546,519 | +0.21(+1.20%) |
Oct 28, 2016 | 17.50 | 17.63 | 17.37 | 17.46 | 2,830,494 | -0.03(-0.18%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.19 | 17.49 | 4,950,471 | -0.07(-0.40%) |
Oct 26, 2016 | 17.52 | 17.58 | 17.32 | 17.56 | 2,844,860 | -0.01(-0.04%) |
Oct 25, 2016 | 17.42 | 17.66 | 17.32 | 17.57 | 2,302,872 | +0.09(+0.53%) |
Oct 24, 2016 | 17.68 | 17.68 | 17.38 | 17.47 | 2,348,366 | -0.13(-0.75%) |
Oct 21, 2016 | 17.46 | 17.64 | 17.39 | 17.61 | 3,279,739 | +0.05(+0.26%) |
Oct 20, 2016 | 17.52 | 17.66 | 17.47 | 17.56 | 3,601,382 | +0.02(+0.13%) |
Oct 19, 2016 | 17.47 | 17.58 | 17.34 | 17.54 | 3,179,978 | +0.09(+0.53%) |
Oct 18, 2016 | 17.48 | 17.51 | 17.25 | 17.44 | 1,787,211 | +0.06(+0.36%) |
Oct 17, 2016 | 17.36 | 17.46 | 17.32 | 17.38 | 2,119,058 | +0.05(+0.27%) |
Oct 14, 2016 | 17.30 | 17.46 | 17.23 | 17.33 | 3,225,314 | +0.02(+0.13%) |
Oct 13, 2016 | 17.09 | 17.45 | 17.05 | 17.31 | 3,737,799 | +0.20(+1.18%) |
Oct 12, 2016 | 16.96 | 17.15 | 16.95 | 17.11 | 3,161,488 | +0.19(+1.10%) |
Oct 11, 2016 | 17.12 | 17.13 | 16.92 | 16.92 | 3,551,843 | -0.26(-1.53%) |
Oct 10, 2016 | 16.97 | 17.28 | 16.97 | 17.19 | 3,802,197 | +0.22(+1.28%) |
Oct 07, 2016 | 17.39 | 17.54 | 16.96 | 16.97 | 6,642,938 | -0.31(-1.79%) |
Oct 06, 2016 | 17.23 | 17.43 | 17.12 | 17.28 | 4,131,778 | -0.04(-0.22%) |
Oct 05, 2016 | 17.38 | 17.50 | 17.26 | 17.32 | 4,487,742 | -0.01(-0.05%) |
Oct 04, 2016 | 17.74 | 17.77 | 17.19 | 17.33 | 3,577,633 | -0.42(-2.36%) |
Oct 03, 2016 | 17.96 | 17.96 | 17.56 | 17.74 | 3,477,358 | -0.26(-1.42%) |
Sep 30, 2016 | 18.33 | 18.42 | 17.92 | 18.00 | 6,598,761 | -0.27(-1.48%) |
Sep 29, 2016 | 18.61 | 18.69 | 18.20 | 18.27 | 4,605,484 | -0.42(-2.24%) |
Sep 28, 2016 | 18.56 | 18.71 | 18.43 | 18.69 | 4,065,397 | +0.19(+1.00%) |
Sep 27, 2016 | 18.84 | 18.93 | 18.50 | 18.50 | 4,239,381 | -0.29(-1.57%) |
Sep 26, 2016 | 18.77 | 18.88 | 18.70 | 18.80 | 2,469,063 | +0.05(+0.29%) |
Sep 23, 2016 | 18.64 | 18.78 | 18.60 | 18.74 | 3,882,710 | +0.06(+0.33%) |
Sep 22, 2016 | 18.75 | 18.90 | 18.63 | 18.68 | 5,111,132 | +0.07(+0.37%) |
Sep 21, 2016 | 18.21 | 18.66 | 18.17 | 18.61 | 3,966,434 | +0.43(+2.34%) |
Sep 20, 2016 | 18.17 | 18.27 | 18.14 | 18.19 | 3,787,786 | +0.13(+0.73%) |
Sep 19, 2016 | 17.93 | 18.07 | 17.86 | 18.05 | 2,662,550 | +0.19(+1.09%) |
Sep 16, 2016 | 17.54 | 17.90 | 17.44 | 17.86 | 7,412,089 | +0.31(+1.77%) |
Sep 15, 2016 | 17.38 | 17.60 | 17.34 | 17.55 | 3,234,860 | +0.17(+0.98%) |
Sep 14, 2016 | 17.44 | 17.57 | 17.26 | 17.38 | 3,783,823 | -0.01(-0.04%) |
Sep 13, 2016 | 17.71 | 17.72 | 17.30 | 17.39 | 4,651,541 | -0.40(-2.22%) |
Sep 12, 2016 | 17.44 | 17.84 | 17.34 | 17.78 | 5,401,061 | +0.26(+1.50%) |
Sep 09, 2016 | 18.10 | 18.13 | 17.52 | 17.52 | 6,549,508 | -0.80(-4.36%) |
Sep 08, 2016 | 18.02 | 18.33 | 17.99 | 18.32 | 5,152,533 | +0.27(+1.50%) |
Sep 07, 2016 | 17.65 | 18.10 | 17.59 | 18.05 | 6,884,142 | +0.38(+2.15%) |
Sep 06, 2016 | 17.65 | 17.79 | 17.57 | 17.67 | 6,578,269 | +0.13(+0.75%) |
Sep 02, 2016 | 17.40 | 17.54 | 17.54 | 17.54 | 4,104,950 | +0.15(+0.85%) |
Sep 01, 2016 | 17.36 | 17.47 | 17.30 | 17.39 | 3,409,334 | -0.02(-0.13%) |
Aug 31, 2016 | 17.41 | 17.48 | 17.30 | 17.41 | 3,001,668 | +0.00(+0.00%) |
Aug 30, 2016 | 17.54 | 17.59 | 17.38 | 17.41 | 2,225,460 | -0.15(-0.88%) |
Aug 29, 2016 | 17.33 | 17.59 | 17.33 | 17.57 | 3,538,847 | +0.27(+1.57%) |
Aug 26, 2016 | 17.66 | 17.74 | 17.27 | 17.30 | 2,893,874 | -0.30(-1.72%) |
Aug 25, 2016 | 17.65 | 17.69 | 17.55 | 17.60 | 2,378,025 | -0.04(-0.22%) |
Aug 24, 2016 | 17.67 | 17.71 | 17.55 | 17.64 | 5,252,620 | -0.07(-0.39%) |
Aug 23, 2016 | 17.82 | 17.91 | 17.70 | 17.71 | 2,896,081 | -0.07(-0.39%) |
Aug 22, 2016 | 17.69 | 17.83 | 17.64 | 17.78 | 4,330,547 | +0.09(+0.48%) |
Aug 19, 2016 | 17.62 | 17.78 | 17.54 | 17.69 | 6,786,755 | +0.01(+0.04%) |
Aug 18, 2016 | 17.48 | 17.71 | 17.43 | 17.68 | 6,694,504 | +0.18(+1.02%) |
Aug 17, 2016 | 17.09 | 17.57 | 17.02 | 17.50 | 8,723,757 | +0.36(+2.08%) |
Aug 16, 2016 | 17.40 | 17.40 | 17.06 | 17.15 | 9,204,090 | -0.25(-1.43%) |
Aug 15, 2016 | 17.53 | 17.62 | 17.38 | 17.40 | 7,049,318 | -0.09(-0.53%) |
Aug 12, 2016 | 17.43 | 17.61 | 17.41 | 17.49 | 5,067,526 | +0.10(+0.57%) |
Aug 11, 2016 | 17.37 | 17.39 | 17.24 | 17.39 | 8,856,488 | +0.03(+0.18%) |
Aug 10, 2016 | 17.41 | 17.52 | 17.28 | 17.36 | 5,791,221 | -0.03(-0.18%) |
Aug 09, 2016 | 17.37 | 17.52 | 17.34 | 17.39 | 8,474,754 | -0.01(-0.04%) |
Aug 08, 2016 | 17.31 | 17.51 | 17.24 | 17.40 | 22,684,110 | +0.03(+0.18%) |
Aug 05, 2016 | 18.08 | 18.08 | 16.99 | 17.37 | 15,683,263 | -0.71(-3.94%) |
Aug 04, 2016 | 18.02 | 18.13 | 17.96 | 18.08 | 7,258,735 | +0.08(+0.43%) |
Aug 03, 2016 | 17.97 | 18.07 | 17.84 | 18.00 | 3,745,306 | +0.02(+0.13%) |
Aug 02, 2016 | 18.09 | 18.13 | 17.90 | 17.98 | 7,166,485 | -0.15(-0.84%) |