Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.62 | 24.55 | 23.62 | 24.41 | 60,301 | +0.79(+3.35%) |
Oct 28, 2016 | 23.62 | 23.76 | 23.11 | 23.62 | 23,490 | +0.14(+0.59%) |
Oct 27, 2016 | 23.76 | 23.76 | 23.40 | 23.48 | 9,920 | -0.09(-0.39%) |
Oct 26, 2016 | 23.67 | 23.85 | 23.53 | 23.57 | 20,204 | -0.09(-0.39%) |
Oct 25, 2016 | 23.25 | 23.71 | 23.25 | 23.67 | 19,699 | +0.33(+1.39%) |
Oct 24, 2016 | 23.20 | 23.67 | 23.20 | 23.34 | 36,879 | +0.23(+1.01%) |
Oct 21, 2016 | 22.32 | 23.20 | 22.32 | 23.11 | 39,185 | +0.65(+2.90%) |
Oct 20, 2016 | 22.41 | 22.50 | 22.27 | 22.46 | 33,088 | +0.09(+0.42%) |
Oct 19, 2016 | 22.32 | 22.55 | 22.32 | 22.37 | 27,958 | +0.00(+0.00%) |
Oct 18, 2016 | 22.41 | 22.41 | 22.27 | 22.37 | 44,942 | +0.05(+0.21%) |
Oct 17, 2016 | 22.33 | 22.47 | 22.25 | 22.32 | 63,314 | -0.07(-0.33%) |
Oct 14, 2016 | 22.59 | 22.73 | 22.32 | 22.39 | 23,259 | +0.07(+0.33%) |
Oct 13, 2016 | 22.37 | 22.57 | 22.27 | 22.32 | 74,602 | -0.25(-1.11%) |
Oct 12, 2016 | 22.67 | 22.67 | 22.46 | 22.57 | 13,355 | +0.01(+0.04%) |
Oct 11, 2016 | 22.73 | 22.97 | 22.37 | 22.56 | 15,685 | -0.19(-0.82%) |
Oct 10, 2016 | 22.32 | 22.78 | 22.32 | 22.75 | 25,031 | +0.60(+2.73%) |
Oct 07, 2016 | 21.99 | 22.18 | 21.62 | 22.14 | 45,746 | +0.20(+0.89%) |
Oct 06, 2016 | 21.95 | 22.06 | 21.86 | 21.95 | 9,789 | +0.08(+0.38%) |
Oct 05, 2016 | 21.98 | 21.99 | 21.76 | 21.86 | 27,343 | -0.01(-0.04%) |
Oct 04, 2016 | 21.41 | 22.12 | 21.39 | 21.87 | 31,657 | +0.46(+2.13%) |
Oct 03, 2016 | 21.22 | 21.46 | 21.22 | 21.42 | 16,938 | -0.06(-0.26%) |
Sep 30, 2016 | 21.30 | 21.53 | 20.96 | 21.47 | 22,769 | +0.44(+2.08%) |
Sep 29, 2016 | 21.41 | 21.93 | 20.98 | 21.04 | 24,421 | -0.35(-1.65%) |
Sep 28, 2016 | 21.21 | 21.57 | 21.21 | 21.39 | 8,621 | +0.19(+0.88%) |
Sep 27, 2016 | 20.99 | 21.35 | 20.96 | 21.20 | 11,136 | +0.18(+0.84%) |
Sep 26, 2016 | 21.35 | 21.53 | 20.97 | 21.03 | 20,230 | -0.41(-1.90%) |
Sep 23, 2016 | 21.67 | 21.70 | 21.22 | 21.43 | 9,063 | +0.08(+0.39%) |
Sep 22, 2016 | 21.28 | 21.52 | 21.09 | 21.35 | 10,978 | +0.11(+0.52%) |
Sep 21, 2016 | 21.30 | 21.33 | 20.96 | 21.24 | 19,006 | -0.06(-0.30%) |
Sep 20, 2016 | 21.96 | 21.96 | 21.24 | 21.31 | 15,251 | -0.59(-2.71%) |
Sep 19, 2016 | 22.29 | 22.41 | 21.83 | 21.90 | 30,187 | -0.32(-1.46%) |
Sep 16, 2016 | 22.13 | 22.32 | 22.11 | 22.22 | 43,206 | +0.19(+0.84%) |
Sep 15, 2016 | 22.03 | 22.17 | 21.94 | 22.04 | 11,450 | +0.08(+0.38%) |
Sep 14, 2016 | 22.24 | 22.33 | 21.82 | 21.95 | 14,255 | -0.16(-0.71%) |
Sep 13, 2016 | 22.59 | 22.67 | 22.07 | 22.11 | 37,894 | -0.56(-2.45%) |
Sep 12, 2016 | 22.50 | 22.79 | 22.50 | 22.67 | 17,239 | +0.12(+0.53%) |
Sep 09, 2016 | 23.00 | 23.08 | 22.54 | 22.55 | 14,319 | -0.51(-2.21%) |
Sep 08, 2016 | 22.98 | 23.09 | 22.59 | 23.06 | 25,643 | +0.14(+0.61%) |
Sep 07, 2016 | 22.12 | 23.20 | 22.12 | 22.92 | 30,208 | +0.70(+3.13%) |
Sep 06, 2016 | 22.20 | 22.49 | 21.92 | 22.22 | 13,963 | -0.08(-0.37%) |
Sep 02, 2016 | 22.35 | 22.31 | 22.31 | 22.31 | 21,347 | +0.29(+1.31%) |
Sep 01, 2016 | 21.83 | 22.07 | 21.71 | 22.02 | 12,026 | -0.10(-0.46%) |
Aug 31, 2016 | 21.80 | 22.20 | 21.45 | 22.12 | 17,148 | +0.34(+1.58%) |
Aug 30, 2016 | 21.55 | 21.80 | 21.44 | 21.78 | 26,611 | +0.18(+0.82%) |
Aug 29, 2016 | 21.37 | 21.71 | 21.33 | 21.60 | 9,198 | -0.02(-0.09%) |
Aug 26, 2016 | 21.43 | 21.63 | 21.25 | 21.62 | 10,107 | +0.20(+0.95%) |
Aug 25, 2016 | 21.43 | 21.59 | 21.24 | 21.42 | 7,965 | -0.19(-0.90%) |
Aug 24, 2016 | 21.53 | 21.69 | 21.38 | 21.61 | 7,483 | +0.07(+0.30%) |
Aug 23, 2016 | 21.48 | 21.80 | 21.20 | 21.55 | 19,765 | +0.06(+0.30%) |
Aug 22, 2016 | 21.13 | 21.48 | 21.13 | 21.48 | 21,526 | +0.39(+1.85%) |
Aug 19, 2016 | 21.15 | 21.29 | 20.93 | 21.09 | 18,995 | -0.05(-0.22%) |
Aug 18, 2016 | 21.43 | 21.52 | 20.99 | 21.14 | 24,093 | -0.19(-0.91%) |
Aug 17, 2016 | 21.42 | 21.69 | 21.27 | 21.33 | 26,484 | -0.04(-0.17%) |
Aug 16, 2016 | 21.34 | 21.48 | 21.21 | 21.37 | 27,484 | -0.11(-0.52%) |
Aug 15, 2016 | 21.48 | 21.73 | 20.79 | 21.48 | 16,048 | +0.11(+0.52%) |
Aug 12, 2016 | 21.25 | 21.49 | 21.23 | 21.37 | 11,669 | +0.04(+0.17%) |
Aug 11, 2016 | 21.58 | 21.58 | 21.30 | 21.33 | 18,702 | -0.01(-0.04%) |
Aug 10, 2016 | 21.93 | 22.14 | 21.23 | 21.34 | 28,823 | -0.61(-2.79%) |
Aug 09, 2016 | 21.86 | 22.26 | 20.94 | 21.95 | 36,906 | +0.19(+0.85%) |
Aug 08, 2016 | 21.94 | 21.96 | 21.56 | 21.77 | 28,424 | -0.08(-0.38%) |
Aug 05, 2016 | 21.11 | 22.00 | 20.86 | 21.85 | 34,840 | +0.97(+4.66%) |
Aug 04, 2016 | 20.99 | 21.03 | 20.84 | 20.88 | 27,038 | -0.01(-0.04%) |
Aug 03, 2016 | 20.64 | 21.13 | 20.52 | 20.89 | 23,338 | +0.29(+1.40%) |
Aug 02, 2016 | 21.34 | 21.40 | 20.57 | 20.60 | 54,932 | -0.62(-2.93%) |