Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.72 | 21.90 | 21.34 | 21.56 | 1,048,475 | -0.13(-0.60%) |
Oct 28, 2016 | 21.69 | 22.15 | 21.50 | 21.69 | 1,808,057 | -0.06(-0.28%) |
Oct 27, 2016 | 21.70 | 21.81 | 21.29 | 21.75 | 1,110,857 | +0.13(+0.60%) |
Oct 26, 2016 | 21.58 | 22.12 | 21.55 | 21.62 | 540,541 | -0.19(-0.87%) |
Oct 25, 2016 | 22.05 | 22.05 | 21.29 | 21.81 | 584,981 | -0.25(-1.13%) |
Oct 24, 2016 | 22.11 | 22.27 | 21.73 | 22.06 | 466,132 | +0.10(+0.46%) |
Oct 21, 2016 | 21.72 | 22.09 | 21.65 | 21.96 | 559,878 | +0.03(+0.14%) |
Oct 20, 2016 | 22.08 | 22.37 | 21.88 | 21.93 | 603,207 | -0.34(-1.53%) |
Oct 19, 2016 | 21.79 | 22.46 | 21.61 | 22.27 | 549,065 | +0.55(+2.53%) |
Oct 18, 2016 | 22.03 | 22.16 | 21.42 | 21.72 | 1,500,405 | -0.02(-0.09%) |
Oct 17, 2016 | 21.85 | 22.01 | 21.65 | 21.74 | 750,405 | -0.06(-0.28%) |
Oct 14, 2016 | 21.97 | 22.18 | 21.63 | 21.80 | 900,750 | +0.02(+0.09%) |
Oct 13, 2016 | 21.92 | 22.09 | 21.40 | 21.78 | 1,125,521 | -0.48(-2.16%) |
Oct 12, 2016 | 22.40 | 22.48 | 22.13 | 22.26 | 514,298 | -0.19(-0.85%) |
Oct 11, 2016 | 22.52 | 22.52 | 21.93 | 22.45 | 811,711 | -0.23(-1.01%) |
Oct 10, 2016 | 22.27 | 22.81 | 22.27 | 22.68 | 1,234,672 | +0.65(+2.95%) |
Oct 07, 2016 | 22.00 | 22.24 | 21.63 | 22.03 | 707,296 | +0.03(+0.14%) |
Oct 06, 2016 | 22.14 | 22.14 | 21.54 | 22.00 | 805,078 | -0.10(-0.45%) |
Oct 05, 2016 | 21.54 | 22.23 | 21.38 | 22.10 | 847,536 | +0.86(+4.05%) |
Oct 04, 2016 | 21.66 | 22.01 | 21.11 | 21.24 | 1,168,635 | -0.37(-1.71%) |
Oct 03, 2016 | 21.52 | 21.74 | 21.16 | 21.61 | 974,526 | +0.18(+0.84%) |
Sep 30, 2016 | 21.00 | 21.75 | 20.77 | 21.43 | 1,097,298 | +0.66(+3.18%) |
Sep 29, 2016 | 20.60 | 21.11 | 20.42 | 20.77 | 713,537 | +0.31(+1.52%) |
Sep 28, 2016 | 19.51 | 20.48 | 19.42 | 20.46 | 668,409 | +0.99(+5.08%) |
Sep 27, 2016 | 19.57 | 19.64 | 19.21 | 19.47 | 456,573 | -0.30(-1.52%) |
Sep 26, 2016 | 19.99 | 20.26 | 19.76 | 19.77 | 946,531 | -0.19(-0.95%) |
Sep 23, 2016 | 19.66 | 20.14 | 19.59 | 19.96 | 1,090,113 | +0.15(+0.76%) |
Sep 22, 2016 | 19.85 | 19.90 | 19.47 | 19.81 | 572,304 | +0.58(+3.02%) |
Sep 21, 2016 | 18.91 | 19.27 | 18.85 | 19.23 | 535,260 | +0.50(+2.67%) |
Sep 20, 2016 | 19.05 | 19.12 | 18.73 | 18.73 | 395,696 | -0.31(-1.63%) |
Sep 19, 2016 | 19.37 | 19.64 | 18.98 | 19.04 | 565,796 | -0.06(-0.31%) |
Sep 16, 2016 | 19.12 | 19.47 | 19.03 | 19.10 | 991,716 | -0.37(-1.90%) |
Sep 15, 2016 | 19.58 | 19.58 | 19.35 | 19.47 | 694,841 | -0.16(-0.82%) |
Sep 14, 2016 | 19.93 | 20.03 | 19.56 | 19.63 | 590,749 | -0.37(-1.85%) |
Sep 13, 2016 | 20.50 | 20.71 | 19.92 | 20.00 | 678,980 | -0.89(-4.26%) |
Sep 12, 2016 | 19.98 | 21.02 | 19.98 | 20.89 | 938,092 | +0.67(+3.31%) |
Sep 09, 2016 | 20.90 | 20.98 | 20.22 | 20.22 | 926,571 | -0.94(-4.44%) |
Sep 08, 2016 | 20.56 | 21.19 | 20.48 | 21.16 | 587,483 | +0.72(+3.52%) |
Sep 07, 2016 | 20.56 | 20.68 | 20.30 | 20.44 | 612,567 | -0.10(-0.49%) |
Sep 06, 2016 | 20.86 | 20.97 | 20.32 | 20.54 | 622,587 | -0.21(-1.01%) |
Sep 02, 2016 | 20.60 | 20.75 | 20.75 | 20.75 | 946,000 | +0.40(+1.97%) |
Sep 01, 2016 | 20.57 | 20.84 | 20.17 | 20.35 | 849,500 | -0.29(-1.41%) |
Aug 31, 2016 | 21.13 | 21.20 | 20.54 | 20.64 | 1,006,256 | -0.57(-2.69%) |
Aug 30, 2016 | 21.54 | 21.73 | 21.16 | 21.21 | 651,604 | -0.34(-1.58%) |
Aug 29, 2016 | 21.18 | 21.72 | 21.18 | 21.55 | 603,495 | +0.31(+1.46%) |
Aug 26, 2016 | 21.24 | 21.63 | 21.18 | 21.24 | 936,915 | +0.05(+0.24%) |
Aug 25, 2016 | 21.37 | 21.60 | 21.10 | 21.19 | 623,713 | -0.21(-0.98%) |
Aug 24, 2016 | 21.34 | 21.50 | 21.28 | 21.40 | 1,019,533 | -0.01(-0.05%) |
Aug 23, 2016 | 21.06 | 21.52 | 21.03 | 21.41 | 858,208 | +0.38(+1.81%) |
Aug 22, 2016 | 21.00 | 21.05 | 20.72 | 21.03 | 677,985 | -0.16(-0.76%) |
Aug 19, 2016 | 21.19 | 21.23 | 20.93 | 21.19 | 623,155 | -0.10(-0.47%) |
Aug 18, 2016 | 20.65 | 21.29 | 20.65 | 21.29 | 809,455 | +0.69(+3.35%) |
Aug 17, 2016 | 20.53 | 20.64 | 20.31 | 20.60 | 744,981 | +0.06(+0.29%) |
Aug 16, 2016 | 20.73 | 20.73 | 20.46 | 20.54 | 750,358 | -0.09(-0.44%) |
Aug 15, 2016 | 20.57 | 20.93 | 20.52 | 20.63 | 860,291 | +0.16(+0.78%) |
Aug 12, 2016 | 21.03 | 21.03 | 20.40 | 20.47 | 737,190 | -0.56(-2.66%) |
Aug 11, 2016 | 21.00 | 21.15 | 20.94 | 21.03 | 650,288 | +0.05(+0.24%) |
Aug 10, 2016 | 21.05 | 21.33 | 20.93 | 20.98 | 860,038 | -0.02(-0.10%) |
Aug 09, 2016 | 20.90 | 21.06 | 20.82 | 21.00 | 1,323,470 | +0.18(+0.86%) |
Aug 08, 2016 | 20.51 | 20.93 | 20.42 | 20.82 | 1,061,507 | +0.39(+1.91%) |
Aug 05, 2016 | 20.06 | 20.47 | 19.93 | 20.43 | 1,544,741 | +0.50(+2.51%) |
Aug 04, 2016 | 19.61 | 20.13 | 19.59 | 19.93 | 1,887,732 | +0.45(+2.31%) |
Aug 03, 2016 | 19.15 | 19.59 | 18.31 | 19.48 | 2,546,877 | +1.38(+7.62%) |
Aug 02, 2016 | 18.13 | 18.27 | 17.66 | 18.10 | 1,691,886 | +0.17(+0.95%) |