Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.74 | 21.80 | 21.65 | 21.76 | 42,772 | -0.07(-0.34%) |
Oct 28, 2016 | 22.01 | 22.01 | 21.64 | 21.84 | 270,014 | -0.05(-0.25%) |
Oct 27, 2016 | 22.11 | 22.12 | 21.89 | 21.89 | 57,330 | -0.13(-0.58%) |
Oct 26, 2016 | 22.21 | 22.21 | 21.90 | 22.02 | 55,901 | -0.20(-0.91%) |
Oct 25, 2016 | 22.44 | 22.45 | 22.17 | 22.22 | 39,419 | -0.20(-0.90%) |
Oct 24, 2016 | 22.32 | 22.55 | 22.27 | 22.42 | 80,623 | +0.18(+0.82%) |
Oct 21, 2016 | 22.17 | 22.33 | 22.11 | 22.24 | 29,037 | -0.05(-0.21%) |
Oct 20, 2016 | 22.25 | 22.34 | 22.00 | 22.28 | 167,969 | +0.00(+0.00%) |
Oct 19, 2016 | 22.20 | 22.31 | 21.95 | 22.28 | 16,986 | +0.24(+1.08%) |
Oct 18, 2016 | 22.19 | 22.19 | 21.93 | 22.05 | 10,542 | +0.12(+0.54%) |
Oct 17, 2016 | 21.67 | 21.95 | 21.67 | 21.93 | 8,570 | +0.13(+0.59%) |
Oct 14, 2016 | 21.95 | 21.95 | 21.68 | 21.80 | 18,471 | +0.09(+0.42%) |
Oct 13, 2016 | 21.72 | 21.88 | 21.63 | 21.71 | 33,075 | -0.38(-1.74%) |
Oct 12, 2016 | 21.89 | 22.17 | 21.89 | 22.09 | 8,767 | +0.01(+0.04%) |
Oct 11, 2016 | 22.27 | 22.27 | 21.96 | 22.08 | 52,730 | -0.26(-1.15%) |
Oct 10, 2016 | 22.30 | 22.55 | 22.30 | 22.34 | 70,339 | +0.08(+0.35%) |
Oct 07, 2016 | 22.28 | 22.28 | 22.13 | 22.26 | 8,054 | +0.05(+0.23%) |
Oct 06, 2016 | 22.22 | 22.23 | 22.09 | 22.21 | 50,739 | +0.02(+0.08%) |
Oct 05, 2016 | 22.11 | 22.27 | 21.99 | 22.19 | 20,562 | +0.25(+1.13%) |
Oct 04, 2016 | 22.00 | 22.11 | 21.78 | 21.95 | 51,919 | -0.03(-0.12%) |
Oct 03, 2016 | 21.90 | 21.98 | 21.84 | 21.97 | 150,828 | +0.14(+0.63%) |
Sep 30, 2016 | 21.65 | 21.87 | 21.65 | 21.84 | 63,803 | +0.33(+1.53%) |
Sep 29, 2016 | 21.45 | 21.76 | 21.45 | 21.51 | 32,117 | +0.11(+0.51%) |
Sep 28, 2016 | 21.02 | 21.48 | 20.98 | 21.40 | 25,319 | +0.37(+1.78%) |
Sep 27, 2016 | 21.08 | 21.10 | 20.91 | 21.02 | 26,837 | -0.05(-0.26%) |
Sep 26, 2016 | 21.24 | 21.29 | 21.07 | 21.08 | 33,081 | -0.21(-0.99%) |
Sep 23, 2016 | 21.54 | 21.54 | 21.14 | 21.29 | 118,097 | -0.31(-1.44%) |
Sep 22, 2016 | 21.26 | 21.60 | 20.99 | 21.60 | 47,808 | +0.48(+2.30%) |
Sep 21, 2016 | 20.84 | 21.21 | 20.72 | 21.11 | 11,137 | +0.44(+2.12%) |
Sep 20, 2016 | 20.86 | 20.86 | 20.66 | 20.67 | 30,647 | -0.14(-0.66%) |
Sep 19, 2016 | 20.75 | 20.93 | 20.68 | 20.81 | 143,638 | +0.30(+1.47%) |
Sep 16, 2016 | 20.64 | 20.64 | 20.35 | 20.51 | 18,101 | -0.22(-1.06%) |
Sep 15, 2016 | 20.35 | 20.73 | 20.29 | 20.73 | 16,843 | +0.37(+1.84%) |
Sep 14, 2016 | 20.29 | 20.56 | 20.29 | 20.35 | 20,166 | +0.07(+0.36%) |
Sep 13, 2016 | 20.54 | 20.77 | 20.24 | 20.28 | 32,615 | -0.39(-1.90%) |
Sep 12, 2016 | 20.40 | 20.79 | 20.24 | 20.67 | 14,458 | +0.10(+0.49%) |
Sep 09, 2016 | 21.02 | 21.02 | 20.54 | 20.57 | 39,374 | -0.59(-2.81%) |
Sep 08, 2016 | 21.39 | 21.39 | 21.09 | 21.17 | 73,822 | -0.20(-0.94%) |
Sep 07, 2016 | 21.34 | 21.38 | 21.24 | 21.37 | 13,911 | +0.10(+0.47%) |
Sep 06, 2016 | 21.10 | 21.32 | 21.07 | 21.27 | 64,873 | +0.17(+0.82%) |
Sep 02, 2016 | 20.88 | 21.10 | 21.10 | 21.10 | 40,901 | +0.37(+1.81%) |
Sep 01, 2016 | 20.55 | 20.72 | 20.41 | 20.72 | 24,803 | +0.16(+0.80%) |
Aug 31, 2016 | 20.58 | 20.67 | 20.45 | 20.56 | 144,132 | +0.01(+0.04%) |
Aug 30, 2016 | 20.69 | 20.88 | 20.54 | 20.55 | 111,000 | -0.14(-0.66%) |
Aug 29, 2016 | 20.64 | 20.76 | 20.51 | 20.68 | 13,452 | +0.08(+0.40%) |
Aug 26, 2016 | 21.02 | 21.04 | 20.60 | 20.60 | 35,748 | -0.25(-1.18%) |
Aug 25, 2016 | 20.71 | 20.99 | 20.71 | 20.85 | 25,889 | -0.01(-0.04%) |
Aug 24, 2016 | 20.87 | 21.05 | 20.82 | 20.86 | 22,185 | -0.11(-0.52%) |
Aug 23, 2016 | 21.03 | 21.15 | 20.92 | 20.97 | 18,754 | +0.09(+0.44%) |
Aug 22, 2016 | 20.88 | 20.88 | 20.81 | 20.88 | 29,547 | -0.08(-0.39%) |
Aug 19, 2016 | 21.05 | 21.09 | 20.92 | 20.96 | 15,224 | -0.30(-1.42%) |
Aug 18, 2016 | 21.08 | 21.27 | 21.08 | 21.26 | 8,412 | +0.20(+0.96%) |
Aug 17, 2016 | 21.03 | 21.25 | 20.88 | 21.06 | 9,423 | -0.12(-0.56%) |
Aug 16, 2016 | 21.18 | 21.32 | 21.15 | 21.18 | 23,497 | +0.04(+0.17%) |
Aug 15, 2016 | 21.23 | 21.29 | 21.11 | 21.14 | 17,050 | +0.01(+0.04%) |
Aug 12, 2016 | 21.39 | 21.39 | 21.12 | 21.13 | 10,458 | -0.15(-0.69%) |
Aug 11, 2016 | 21.26 | 21.31 | 20.89 | 21.28 | 21,770 | +0.25(+1.17%) |
Aug 10, 2016 | 21.06 | 21.27 | 20.87 | 21.03 | 22,847 | +0.02(+0.09%) |
Aug 09, 2016 | 21.03 | 21.17 | 20.93 | 21.01 | 39,736 | -0.02(-0.09%) |
Aug 08, 2016 | 20.95 | 21.12 | 20.93 | 21.03 | 11,045 | +0.12(+0.57%) |
Aug 05, 2016 | 20.74 | 20.99 | 20.73 | 20.91 | 40,465 | +0.22(+1.06%) |
Aug 04, 2016 | 20.48 | 20.70 | 20.46 | 20.69 | 15,752 | +0.29(+1.43%) |
Aug 03, 2016 | 20.27 | 20.48 | 20.27 | 20.40 | 13,839 | +0.04(+0.18%) |
Aug 02, 2016 | 20.32 | 20.44 | 20.15 | 20.36 | 43,937 | -0.07(-0.36%) |