Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.16 | 19.25 | 19.15 | 19.24 | 1,881,228 | +0.07(+0.37%) |
Oct 28, 2016 | 19.22 | 19.29 | 19.09 | 19.17 | 4,397,616 | +0.12(+0.65%) |
Oct 27, 2016 | 19.28 | 19.28 | 19.04 | 19.05 | 2,642,236 | -0.21(-1.10%) |
Oct 26, 2016 | 19.25 | 19.30 | 19.19 | 19.26 | 2,533,532 | -0.14(-0.73%) |
Oct 25, 2016 | 19.39 | 19.50 | 19.39 | 19.40 | 2,380,723 | -0.10(-0.50%) |
Oct 24, 2016 | 19.44 | 19.50 | 19.42 | 19.50 | 1,489,897 | +0.10(+0.50%) |
Oct 21, 2016 | 19.36 | 19.44 | 19.34 | 19.40 | 1,824,065 | -0.03(-0.14%) |
Oct 20, 2016 | 19.47 | 19.52 | 19.40 | 19.43 | 2,466,810 | -0.05(-0.27%) |
Oct 19, 2016 | 19.41 | 19.50 | 19.40 | 19.48 | 2,882,230 | +0.06(+0.32%) |
Oct 18, 2016 | 19.36 | 19.42 | 19.30 | 19.42 | 2,766,360 | +0.39(+2.05%) |
Oct 17, 2016 | 19.06 | 19.09 | 19.00 | 19.03 | 3,773,867 | -0.10(-0.51%) |
Oct 14, 2016 | 19.23 | 19.28 | 19.12 | 19.13 | 2,668,713 | +0.06(+0.33%) |
Oct 13, 2016 | 18.96 | 19.15 | 18.90 | 19.06 | 3,871,013 | -0.22(-1.15%) |
Oct 12, 2016 | 19.27 | 19.35 | 19.23 | 19.28 | 2,505,547 | -0.02(-0.09%) |
Oct 11, 2016 | 19.37 | 19.37 | 19.24 | 19.30 | 3,992,856 | -0.23(-1.18%) |
Oct 10, 2016 | 19.52 | 19.57 | 19.49 | 19.53 | 1,661,088 | +0.08(+0.41%) |
Oct 07, 2016 | 19.52 | 19.52 | 19.36 | 19.45 | 2,651,857 | -0.03(-0.14%) |
Oct 06, 2016 | 19.43 | 19.53 | 19.38 | 19.48 | 2,346,718 | -0.11(-0.54%) |
Oct 05, 2016 | 19.51 | 19.61 | 19.51 | 19.59 | 2,917,107 | +0.12(+0.59%) |
Oct 04, 2016 | 19.65 | 19.65 | 19.43 | 19.47 | 3,957,412 | -0.08(-0.41%) |
Oct 03, 2016 | 19.36 | 19.56 | 19.35 | 19.55 | 3,613,201 | +0.40(+2.08%) |
Sep 30, 2016 | 19.10 | 19.18 | 19.05 | 19.15 | 4,518,333 | +0.43(+2.27%) |
Sep 29, 2016 | 18.93 | 18.96 | 18.72 | 18.73 | 8,740,256 | -0.86(-4.39%) |
Sep 28, 2016 | 19.42 | 19.59 | 19.35 | 19.59 | 4,304,665 | +0.24(+1.24%) |
Sep 27, 2016 | 19.31 | 19.35 | 19.21 | 19.35 | 3,156,996 | +0.15(+0.78%) |
Sep 26, 2016 | 19.28 | 19.32 | 19.19 | 19.20 | 3,809,755 | -0.16(-0.82%) |
Sep 23, 2016 | 19.48 | 19.49 | 19.36 | 19.36 | 3,935,152 | -0.25(-1.26%) |
Sep 22, 2016 | 19.58 | 19.63 | 19.52 | 19.60 | 4,146,451 | +0.11(+0.59%) |
Sep 21, 2016 | 19.23 | 19.50 | 19.12 | 19.49 | 6,061,881 | +0.34(+1.75%) |
Sep 20, 2016 | 19.20 | 19.24 | 19.14 | 19.15 | 2,799,085 | -0.04(-0.23%) |
Sep 19, 2016 | 19.26 | 19.31 | 19.14 | 19.20 | 3,937,634 | +0.11(+0.56%) |
Sep 16, 2016 | 19.13 | 19.14 | 19.01 | 19.09 | 4,631,918 | -0.19(-0.96%) |
Sep 15, 2016 | 19.13 | 19.33 | 19.11 | 19.28 | 3,894,195 | +0.16(+0.83%) |
Sep 14, 2016 | 19.11 | 19.21 | 19.07 | 19.12 | 3,936,796 | +0.24(+1.26%) |
Sep 13, 2016 | 19.09 | 19.13 | 18.85 | 18.88 | 7,534,267 | -0.43(-2.24%) |
Sep 12, 2016 | 19.06 | 19.36 | 19.04 | 19.31 | 5,393,952 | +0.17(+0.88%) |
Sep 09, 2016 | 19.46 | 19.46 | 19.13 | 19.14 | 5,421,919 | -0.47(-2.39%) |
Sep 08, 2016 | 19.71 | 19.71 | 19.57 | 19.61 | 2,461,533 | -0.08(-0.40%) |
Sep 07, 2016 | 19.76 | 19.76 | 19.65 | 19.69 | 2,911,330 | -0.05(-0.27%) |
Sep 06, 2016 | 19.64 | 19.76 | 19.60 | 19.74 | 4,606,140 | +0.26(+1.36%) |
Sep 02, 2016 | 19.41 | 19.48 | 19.48 | 19.48 | 8,025,494 | +0.25(+1.29%) |
Sep 01, 2016 | 19.13 | 19.23 | 19.07 | 19.23 | 2,735,313 | +0.09(+0.46%) |
Aug 31, 2016 | 19.23 | 19.23 | 19.13 | 19.14 | 4,527,273 | +0.04(+0.23%) |
Aug 30, 2016 | 19.18 | 19.23 | 19.08 | 19.10 | 2,611,247 | +0.10(+0.51%) |
Aug 29, 2016 | 18.88 | 19.00 | 18.88 | 19.00 | 2,584,126 | +0.26(+1.37%) |
Aug 26, 2016 | 18.86 | 18.98 | 18.60 | 18.75 | 5,754,858 | -0.11(-0.61%) |
Aug 25, 2016 | 18.81 | 18.87 | 18.80 | 18.86 | 2,160,345 | -0.15(-0.79%) |
Aug 24, 2016 | 18.92 | 19.03 | 18.89 | 19.01 | 3,643,755 | +0.20(+1.08%) |
Aug 23, 2016 | 18.90 | 18.94 | 18.80 | 18.81 | 2,938,535 | +0.03(+0.14%) |
Aug 22, 2016 | 18.82 | 18.88 | 18.73 | 18.78 | 3,259,149 | -0.28(-1.48%) |
Aug 19, 2016 | 19.01 | 19.07 | 18.92 | 19.06 | 3,221,127 | -0.03(-0.14%) |
Aug 18, 2016 | 19.03 | 19.09 | 18.98 | 19.09 | 2,457,039 | +0.19(+1.03%) |
Aug 17, 2016 | 18.91 | 18.96 | 18.77 | 18.90 | 3,990,722 | +0.00(+0.00%) |
Aug 16, 2016 | 18.94 | 18.94 | 18.87 | 18.90 | 2,617,881 | -0.19(-0.97%) |
Aug 15, 2016 | 19.03 | 19.12 | 19.03 | 19.08 | 1,738,225 | +0.05(+0.28%) |
Aug 12, 2016 | 19.08 | 19.08 | 18.97 | 19.03 | 2,705,781 | +0.04(+0.19%) |
Aug 11, 2016 | 18.82 | 19.00 | 18.82 | 18.99 | 4,212,605 | +0.23(+1.22%) |
Aug 10, 2016 | 18.86 | 18.86 | 18.73 | 18.76 | 3,158,610 | -0.29(-1.53%) |
Aug 09, 2016 | 19.06 | 19.07 | 19.00 | 19.06 | 2,010,972 | +0.02(+0.09%) |
Aug 08, 2016 | 19.06 | 19.07 | 19.02 | 19.04 | 2,830,894 | +0.02(+0.09%) |
Aug 05, 2016 | 18.96 | 19.03 | 18.91 | 19.02 | 4,856,358 | +0.34(+1.80%) |
Aug 04, 2016 | 18.71 | 18.78 | 18.68 | 18.68 | 3,683,125 | -0.02(-0.09%) |
Aug 03, 2016 | 18.51 | 18.71 | 18.49 | 18.70 | 2,453,076 | -0.05(-0.28%) |
Aug 02, 2016 | 18.85 | 18.86 | 18.66 | 18.76 | 3,202,199 | -0.04(-0.19%) |