Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.86 | 16.93 | 16.68 | 16.72 | 1,163,476 | -0.20(-1.18%) |
Oct 28, 2016 | 16.84 | 17.21 | 16.82 | 16.92 | 1,869,421 | +0.35(+2.11%) |
Oct 27, 2016 | 16.96 | 17.04 | 16.56 | 16.57 | 1,338,638 | -0.18(-1.07%) |
Oct 26, 2016 | 16.65 | 16.86 | 16.59 | 16.75 | 1,696,037 | -0.16(-0.95%) |
Oct 25, 2016 | 16.90 | 17.08 | 16.83 | 16.91 | 1,211,456 | -0.13(-0.76%) |
Oct 24, 2016 | 17.18 | 17.19 | 16.99 | 17.04 | 1,095,715 | +0.06(+0.35%) |
Oct 21, 2016 | 16.90 | 17.00 | 16.86 | 16.98 | 828,142 | -0.10(-0.59%) |
Oct 20, 2016 | 16.78 | 17.16 | 16.71 | 17.08 | 1,251,476 | +0.24(+1.43%) |
Oct 19, 2016 | 17.08 | 17.10 | 16.84 | 16.84 | 990,097 | -0.20(-1.17%) |
Oct 18, 2016 | 17.10 | 17.16 | 17.02 | 17.04 | 1,892,827 | -0.01(-0.06%) |
Oct 17, 2016 | 17.21 | 17.28 | 16.99 | 17.05 | 1,009,757 | -0.16(-0.93%) |
Oct 14, 2016 | 17.48 | 17.53 | 17.19 | 17.21 | 1,040,779 | -0.17(-0.98%) |
Oct 13, 2016 | 17.37 | 17.53 | 17.12 | 17.38 | 1,934,417 | -0.33(-1.86%) |
Oct 12, 2016 | 17.85 | 17.85 | 17.61 | 17.71 | 1,048,722 | -0.15(-0.84%) |
Oct 11, 2016 | 18.00 | 18.01 | 17.74 | 17.86 | 2,838,654 | -0.25(-1.38%) |
Oct 10, 2016 | 18.00 | 18.12 | 17.93 | 18.11 | 1,432,481 | +0.22(+1.23%) |
Oct 07, 2016 | 18.00 | 18.08 | 17.79 | 17.89 | 2,831,875 | +0.08(+0.45%) |
Oct 06, 2016 | 17.56 | 17.92 | 17.50 | 17.81 | 1,673,661 | +0.11(+0.62%) |
Oct 05, 2016 | 17.44 | 17.74 | 17.36 | 17.70 | 1,415,115 | +0.53(+3.09%) |
Oct 04, 2016 | 17.38 | 17.43 | 17.02 | 17.17 | 1,856,134 | -0.39(-2.22%) |
Oct 03, 2016 | 17.03 | 17.56 | 16.95 | 17.56 | 1,585,674 | +0.50(+2.93%) |
Sep 30, 2016 | 16.93 | 17.16 | 16.80 | 17.06 | 1,766,265 | +0.30(+1.79%) |
Sep 29, 2016 | 17.09 | 17.16 | 16.69 | 16.76 | 1,481,790 | -0.40(-2.33%) |
Sep 28, 2016 | 17.01 | 17.21 | 16.82 | 17.16 | 1,035,990 | +0.10(+0.59%) |
Sep 27, 2016 | 16.78 | 17.12 | 16.70 | 17.06 | 1,147,348 | +0.32(+1.91%) |
Sep 26, 2016 | 16.87 | 16.89 | 16.62 | 16.74 | 1,363,700 | -0.15(-0.89%) |
Sep 23, 2016 | 17.06 | 17.09 | 16.87 | 16.89 | 884,196 | -0.13(-0.76%) |
Sep 22, 2016 | 17.25 | 17.36 | 16.92 | 17.02 | 1,538,559 | +0.07(+0.41%) |
Sep 21, 2016 | 16.62 | 16.98 | 16.48 | 16.95 | 1,578,428 | +0.50(+3.04%) |
Sep 20, 2016 | 16.49 | 16.53 | 16.34 | 16.45 | 1,106,533 | +0.10(+0.61%) |
Sep 19, 2016 | 16.49 | 16.74 | 16.33 | 16.35 | 1,347,590 | +0.33(+2.06%) |
Sep 16, 2016 | 15.62 | 16.08 | 15.57 | 16.02 | 1,847,091 | -0.10(-0.62%) |
Sep 15, 2016 | 16.02 | 16.16 | 15.86 | 16.12 | 955,409 | +0.15(+0.94%) |
Sep 14, 2016 | 15.91 | 16.09 | 15.88 | 15.97 | 1,518,646 | -0.04(-0.25%) |
Sep 13, 2016 | 16.27 | 16.41 | 15.87 | 16.01 | 1,487,820 | -0.60(-3.61%) |
Sep 12, 2016 | 16.46 | 16.67 | 16.31 | 16.61 | 1,330,538 | -0.03(-0.18%) |
Sep 09, 2016 | 16.96 | 17.06 | 16.64 | 16.64 | 1,970,012 | -0.83(-4.75%) |
Sep 08, 2016 | 17.43 | 17.54 | 17.18 | 17.47 | 1,780,783 | +0.20(+1.16%) |
Sep 07, 2016 | 17.25 | 17.32 | 17.11 | 17.27 | 1,321,227 | -0.01(-0.06%) |
Sep 06, 2016 | 16.89 | 17.30 | 16.88 | 17.28 | 2,165,954 | +0.44(+2.61%) |
Sep 02, 2016 | 16.54 | 16.84 | 16.84 | 16.84 | 2,393,900 | +0.37(+2.25%) |
Sep 01, 2016 | 16.44 | 16.59 | 16.34 | 16.47 | 2,589,549 | -0.26(-1.55%) |
Aug 31, 2016 | 16.69 | 16.78 | 16.53 | 16.73 | 4,118,358 | +0.06(+0.36%) |
Aug 30, 2016 | 16.54 | 16.67 | 16.49 | 16.67 | 1,442,397 | -0.05(-0.30%) |
Aug 29, 2016 | 16.47 | 16.73 | 16.39 | 16.72 | 1,251,159 | +0.25(+1.52%) |
Aug 26, 2016 | 16.80 | 17.17 | 16.36 | 16.47 | 2,730,997 | -0.32(-1.91%) |
Aug 25, 2016 | 16.75 | 17.11 | 16.73 | 16.79 | 1,654,954 | +0.03(+0.18%) |
Aug 24, 2016 | 16.47 | 16.89 | 16.46 | 16.76 | 2,114,520 | +0.13(+0.78%) |
Aug 23, 2016 | 16.64 | 16.75 | 16.58 | 16.63 | 1,980,733 | +0.00(+0.00%) |
Aug 22, 2016 | 16.67 | 16.80 | 16.54 | 16.63 | 1,780,401 | -0.14(-0.83%) |
Aug 19, 2016 | 16.55 | 16.80 | 16.55 | 16.77 | 1,384,555 | +0.08(+0.48%) |
Aug 18, 2016 | 16.82 | 16.90 | 16.63 | 16.69 | 1,720,896 | -0.12(-0.71%) |
Aug 17, 2016 | 16.85 | 16.94 | 16.47 | 16.81 | 2,923,970 | -0.38(-2.21%) |
Aug 16, 2016 | 17.11 | 17.36 | 17.06 | 17.19 | 2,527,934 | +0.00(+0.00%) |
Aug 15, 2016 | 16.91 | 17.26 | 16.87 | 17.19 | 1,246,908 | +0.26(+1.54%) |
Aug 12, 2016 | 16.91 | 17.05 | 16.78 | 16.93 | 1,900,608 | +0.01(+0.06%) |
Aug 11, 2016 | 16.77 | 16.95 | 16.58 | 16.92 | 1,409,447 | +0.15(+0.89%) |
Aug 10, 2016 | 17.01 | 17.09 | 16.64 | 16.77 | 1,535,360 | -0.29(-1.70%) |
Aug 09, 2016 | 16.83 | 17.36 | 16.79 | 17.06 | 2,741,874 | +0.21(+1.25%) |
Aug 08, 2016 | 16.53 | 16.93 | 16.53 | 16.85 | 2,254,413 | +0.33(+2.00%) |
Aug 05, 2016 | 16.48 | 16.58 | 16.29 | 16.52 | 1,859,749 | +0.21(+1.29%) |
Aug 04, 2016 | 16.10 | 16.35 | 15.97 | 16.31 | 1,707,109 | +0.31(+1.94%) |
Aug 03, 2016 | 15.90 | 16.01 | 15.74 | 16.00 | 1,198,967 | -0.07(-0.44%) |
Aug 02, 2016 | 16.21 | 16.29 | 15.91 | 16.07 | 1,579,484 | -0.13(-0.80%) |