Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.90 | 20.38 | 19.73 | 20.37 | 2,166,473 | +0.48(+2.41%) |
Oct 28, 2016 | 19.60 | 20.24 | 19.58 | 19.89 | 2,907,273 | +0.14(+0.71%) |
Oct 27, 2016 | 20.49 | 20.66 | 19.73 | 19.75 | 4,029,888 | -0.75(-3.66%) |
Oct 26, 2016 | 20.82 | 21.05 | 20.29 | 20.50 | 2,898,359 | -0.33(-1.58%) |
Oct 25, 2016 | 20.51 | 21.05 | 20.33 | 20.83 | 3,264,200 | +0.39(+1.91%) |
Oct 24, 2016 | 20.91 | 20.93 | 20.15 | 20.44 | 2,777,114 | -0.24(-1.16%) |
Oct 21, 2016 | 20.43 | 20.79 | 20.38 | 20.68 | 2,025,943 | +0.33(+1.62%) |
Oct 20, 2016 | 20.41 | 20.42 | 20.17 | 20.35 | 3,309,215 | +0.24(+1.19%) |
Oct 19, 2016 | 19.84 | 20.18 | 19.63 | 20.11 | 3,252,047 | +0.62(+3.18%) |
Oct 18, 2016 | 19.34 | 19.56 | 19.00 | 19.49 | 3,295,465 | +0.39(+2.04%) |
Oct 17, 2016 | 18.89 | 19.26 | 18.87 | 19.10 | 1,867,400 | +0.29(+1.54%) |
Oct 14, 2016 | 19.13 | 19.22 | 18.78 | 18.81 | 2,317,987 | -0.58(-2.99%) |
Oct 13, 2016 | 19.14 | 19.88 | 18.94 | 19.39 | 2,656,507 | +0.35(+1.84%) |
Oct 12, 2016 | 18.62 | 19.16 | 18.60 | 19.04 | 3,235,063 | +0.51(+2.75%) |
Oct 11, 2016 | 18.66 | 18.80 | 18.35 | 18.53 | 2,320,414 | -0.19(-1.01%) |
Oct 07, 2016 | 18.72 | 18.72 | 18.72 | 0 | +0.08(+0.43%) | |
Oct 06, 2016 | 18.61 | 19.03 | 18.53 | 18.64 | 4,794,095 | -0.39(-2.05%) |
Oct 05, 2016 | 19.30 | 19.50 | 18.60 | 19.03 | 3,595,785 | +0.03(+0.16%) |
Oct 04, 2016 | 20.00 | 20.00 | 18.93 | 19.00 | 4,450,529 | -1.68(-8.12%) |
Oct 03, 2016 | 21.63 | 21.82 | 20.46 | 20.68 | 2,440,696 | -0.97(-4.48%) |
Sep 30, 2016 | 22.09 | 22.24 | 21.61 | 21.65 | 2,120,114 | -0.22(-1.01%) |
Sep 29, 2016 | 21.49 | 22.02 | 21.41 | 21.87 | 1,558,955 | +0.13(+0.60%) |
Sep 28, 2016 | 21.49 | 21.82 | 21.05 | 21.74 | 2,178,574 | +0.29(+1.35%) |
Sep 27, 2016 | 21.54 | 21.68 | 21.30 | 21.45 | 1,732,447 | -0.29(-1.33%) |
Sep 26, 2016 | 22.00 | 22.23 | 21.71 | 21.74 | 2,097,019 | -0.17(-0.78%) |
Sep 23, 2016 | 22.33 | 22.44 | 21.72 | 21.91 | 1,984,485 | -0.42(-1.88%) |
Sep 22, 2016 | 22.27 | 22.53 | 22.15 | 22.33 | 2,957,945 | +0.27(+1.22%) |
Sep 21, 2016 | 21.12 | 22.11 | 21.04 | 22.06 | 3,042,800 | +1.28(+6.16%) |
Sep 20, 2016 | 20.82 | 20.99 | 20.53 | 20.78 | 1,917,912 | +0.04(+0.19%) |
Sep 19, 2016 | 20.80 | 20.92 | 20.41 | 20.74 | 2,105,884 | +0.19(+0.92%) |
Sep 16, 2016 | 20.71 | 20.84 | 20.13 | 20.55 | 5,882,040 | -0.26(-1.25%) |
Sep 15, 2016 | 20.74 | 21.07 | 20.41 | 20.81 | 2,195,543 | +0.03(+0.14%) |
Sep 14, 2016 | 20.84 | 21.09 | 20.55 | 20.78 | 2,257,888 | +0.06(+0.29%) |
Sep 13, 2016 | 21.26 | 21.26 | 20.47 | 20.72 | 2,853,904 | -0.72(-3.36%) |
Sep 12, 2016 | 20.49 | 21.59 | 20.45 | 21.44 | 3,067,331 | +0.68(+3.28%) |
Sep 09, 2016 | 21.18 | 21.20 | 20.70 | 20.76 | 2,136,912 | -0.61(-2.85%) |
Sep 08, 2016 | 21.60 | 21.74 | 21.22 | 21.37 | 2,216,311 | -0.10(-0.47%) |
Sep 07, 2016 | 21.48 | 21.54 | 21.08 | 21.47 | 3,333,728 | -0.12(-0.56%) |
Sep 06, 2016 | 21.22 | 21.59 | 20.83 | 21.59 | 3,266,414 | +0.76(+3.65%) |
Sep 02, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.41(+2.01%) | |
Sep 01, 2016 | 19.85 | 20.56 | 19.76 | 20.42 | 3,689,263 | +0.46(+2.30%) |
Aug 31, 2016 | 20.09 | 20.36 | 19.89 | 19.96 | 4,521,908 | -0.29(-1.43%) |
Aug 30, 2016 | 21.06 | 21.13 | 20.09 | 20.25 | 3,419,436 | -1.00(-4.71%) |
Aug 29, 2016 | 20.67 | 21.46 | 20.66 | 21.25 | 2,256,466 | +0.50(+2.41%) |
Aug 26, 2016 | 20.94 | 21.36 | 20.40 | 20.75 | 3,421,190 | +0.01(+0.05%) |
Aug 25, 2016 | 20.62 | 21.27 | 20.36 | 20.74 | 3,815,041 | +0.03(+0.14%) |
Aug 24, 2016 | 22.81 | 22.81 | 20.40 | 20.71 | 5,578,852 | -2.11(-9.25%) |
Aug 23, 2016 | 23.26 | 23.33 | 22.78 | 22.82 | 2,082,115 | -0.42(-1.81%) |
Aug 22, 2016 | 23.29 | 23.29 | 22.99 | 23.24 | 2,194,670 | -0.32(-1.36%) |
Aug 19, 2016 | 23.60 | 23.82 | 23.37 | 23.56 | 1,982,554 | -0.29(-1.22%) |
Aug 18, 2016 | 23.92 | 24.07 | 23.61 | 23.85 | 1,732,578 | +0.09(+0.38%) |
Aug 17, 2016 | 24.09 | 24.09 | 23.30 | 23.76 | 2,135,906 | -0.42(-1.74%) |
Aug 16, 2016 | 24.37 | 24.42 | 24.15 | 24.18 | 1,498,905 | -0.17(-0.70%) |
Aug 15, 2016 | 24.46 | 24.65 | 24.22 | 24.35 | 1,414,779 | -0.12(-0.49%) |
Aug 12, 2016 | 24.99 | 25.00 | 24.27 | 24.47 | 1,697,874 | -0.13(-0.53%) |
Aug 11, 2016 | 24.80 | 25.17 | 24.46 | 24.60 | 2,359,962 | -0.18(-0.73%) |
Aug 10, 2016 | 24.27 | 24.80 | 24.22 | 24.78 | 3,964,269 | +1.03(+4.34%) |
Aug 09, 2016 | 23.47 | 23.83 | 23.42 | 23.75 | 1,917,917 | +0.54(+2.33%) |
Aug 08, 2016 | 22.95 | 23.58 | 22.95 | 23.21 | 2,399,843 | +0.23(+1.00%) |
Aug 05, 2016 | 23.21 | 23.37 | 22.82 | 22.98 | 3,375,761 | -0.53(-2.25%) |
Aug 04, 2016 | 23.69 | 23.71 | 23.42 | 23.51 | 4,385,710 | -0.09(-0.38%) |
Aug 03, 2016 | 23.66 | 23.77 | 23.23 | 23.60 | 2,961,142 | -0.11(-0.46%) |