Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.30 | 21.45 | 21.16 | 21.34 | 131,481 | +0.06(+0.30%) |
Oct 28, 2016 | 21.54 | 21.89 | 21.15 | 21.27 | 145,819 | -0.41(-1.87%) |
Oct 27, 2016 | 21.97 | 21.97 | 21.54 | 21.68 | 151,507 | -0.14(-0.62%) |
Oct 26, 2016 | 22.79 | 22.83 | 21.81 | 21.81 | 206,006 | -0.08(-0.37%) |
Oct 25, 2016 | 21.88 | 22.00 | 21.81 | 21.90 | 42,913 | -0.03(-0.12%) |
Oct 24, 2016 | 21.99 | 22.26 | 21.84 | 21.92 | 36,785 | +0.07(+0.33%) |
Oct 21, 2016 | 21.82 | 22.02 | 21.54 | 21.85 | 191,347 | -0.13(-0.57%) |
Oct 20, 2016 | 21.99 | 22.11 | 21.67 | 21.98 | 88,984 | -0.14(-0.61%) |
Oct 19, 2016 | 21.63 | 22.16 | 21.47 | 22.11 | 101,452 | +0.52(+2.42%) |
Oct 18, 2016 | 21.70 | 22.03 | 21.48 | 21.59 | 66,203 | +0.02(+0.08%) |
Oct 17, 2016 | 21.27 | 21.81 | 21.26 | 21.57 | 144,688 | +0.31(+1.44%) |
Oct 14, 2016 | 21.15 | 21.38 | 21.00 | 21.26 | 75,710 | +0.16(+0.77%) |
Oct 13, 2016 | 21.07 | 21.35 | 20.96 | 21.10 | 52,754 | -0.08(-0.38%) |
Oct 12, 2016 | 21.04 | 21.27 | 20.93 | 21.18 | 50,473 | +0.18(+0.86%) |
Oct 11, 2016 | 21.11 | 21.18 | 20.86 | 21.00 | 64,988 | -0.18(-0.85%) |
Oct 10, 2016 | 21.09 | 21.24 | 21.09 | 21.18 | 41,996 | +0.23(+1.12%) |
Oct 07, 2016 | 20.90 | 21.07 | 20.81 | 20.95 | 65,458 | -0.19(-0.90%) |
Oct 06, 2016 | 21.08 | 21.19 | 21.02 | 21.14 | 34,375 | -0.04(-0.17%) |
Oct 05, 2016 | 21.29 | 21.37 | 21.05 | 21.17 | 33,221 | -0.11(-0.51%) |
Oct 04, 2016 | 21.32 | 21.44 | 21.11 | 21.28 | 84,614 | -0.05(-0.21%) |
Oct 03, 2016 | 21.37 | 21.49 | 21.25 | 21.33 | 41,729 | -0.02(-0.08%) |
Sep 30, 2016 | 21.43 | 21.52 | 21.32 | 21.35 | 145,668 | +0.05(+0.21%) |
Sep 29, 2016 | 21.51 | 21.53 | 21.22 | 21.30 | 45,894 | -0.14(-0.63%) |
Sep 28, 2016 | 21.30 | 21.47 | 21.21 | 21.44 | 26,765 | +0.10(+0.47%) |
Sep 27, 2016 | 21.26 | 21.44 | 21.23 | 21.34 | 45,021 | +0.01(+0.04%) |
Sep 26, 2016 | 21.61 | 21.66 | 21.18 | 21.33 | 33,298 | -0.38(-1.75%) |
Sep 23, 2016 | 21.78 | 21.86 | 21.55 | 21.71 | 62,973 | -0.05(-0.21%) |
Sep 22, 2016 | 21.20 | 21.82 | 21.20 | 21.75 | 62,793 | +0.65(+3.08%) |
Sep 21, 2016 | 20.95 | 21.28 | 20.78 | 21.10 | 78,582 | +0.28(+1.34%) |
Sep 20, 2016 | 20.91 | 21.00 | 20.74 | 20.82 | 39,254 | -0.05(-0.22%) |
Sep 19, 2016 | 20.96 | 21.00 | 20.72 | 20.87 | 37,955 | -0.04(-0.17%) |
Sep 16, 2016 | 20.72 | 20.95 | 20.72 | 20.90 | 92,303 | +0.14(+0.65%) |
Sep 15, 2016 | 20.49 | 20.98 | 20.33 | 20.77 | 47,928 | +0.29(+1.41%) |
Sep 14, 2016 | 20.59 | 20.65 | 20.45 | 20.48 | 37,550 | -0.11(-0.53%) |
Sep 13, 2016 | 20.53 | 20.66 | 20.33 | 20.59 | 66,335 | -0.04(-0.18%) |
Sep 12, 2016 | 20.67 | 20.71 | 20.52 | 20.62 | 120,928 | -0.16(-0.78%) |
Sep 09, 2016 | 21.24 | 21.24 | 20.78 | 20.79 | 128,414 | -0.51(-2.42%) |
Sep 08, 2016 | 21.48 | 21.51 | 21.26 | 21.30 | 36,249 | -0.23(-1.05%) |
Sep 07, 2016 | 21.38 | 21.56 | 21.38 | 21.53 | 159,142 | +0.15(+0.72%) |
Sep 06, 2016 | 21.46 | 21.47 | 21.15 | 21.37 | 48,281 | -0.14(-0.67%) |
Sep 02, 2016 | 21.16 | 21.52 | 21.52 | 21.52 | 34,679 | +0.38(+1.79%) |
Sep 01, 2016 | 21.16 | 21.19 | 20.99 | 21.14 | 54,896 | -0.02(-0.09%) |
Aug 31, 2016 | 21.26 | 21.35 | 21.07 | 21.16 | 44,562 | -0.18(-0.85%) |
Aug 30, 2016 | 21.28 | 21.41 | 21.20 | 21.34 | 71,491 | +0.18(+0.85%) |
Aug 29, 2016 | 21.20 | 21.35 | 21.10 | 21.16 | 42,684 | -0.05(-0.21%) |
Aug 26, 2016 | 21.43 | 21.58 | 21.12 | 21.20 | 36,262 | -0.24(-1.14%) |
Aug 25, 2016 | 21.33 | 21.49 | 21.15 | 21.44 | 81,876 | +0.10(+0.47%) |
Aug 24, 2016 | 21.44 | 21.47 | 21.26 | 21.35 | 105,615 | -0.20(-0.92%) |
Aug 23, 2016 | 21.27 | 21.62 | 21.27 | 21.54 | 35,940 | +0.24(+1.14%) |
Aug 22, 2016 | 21.32 | 21.43 | 21.21 | 21.30 | 306,220 | -0.11(-0.51%) |
Aug 19, 2016 | 21.42 | 21.48 | 21.10 | 21.41 | 226,972 | -0.02(-0.08%) |
Aug 18, 2016 | 21.25 | 21.56 | 21.25 | 21.43 | 43,589 | +0.10(+0.47%) |
Aug 17, 2016 | 21.43 | 21.44 | 21.23 | 21.33 | 62,042 | -0.13(-0.59%) |
Aug 16, 2016 | 21.55 | 21.74 | 21.28 | 21.45 | 77,541 | -0.12(-0.54%) |
Aug 15, 2016 | 21.49 | 21.74 | 21.36 | 21.57 | 87,688 | +0.14(+0.63%) |
Aug 12, 2016 | 21.05 | 21.48 | 21.05 | 21.44 | 104,457 | +0.32(+1.50%) |
Aug 11, 2016 | 21.16 | 21.35 | 21.04 | 21.12 | 91,553 | +0.05(+0.21%) |
Aug 10, 2016 | 21.30 | 21.56 | 20.98 | 21.07 | 48,139 | -0.14(-0.64%) |
Aug 09, 2016 | 21.61 | 21.65 | 21.20 | 21.21 | 72,832 | -0.38(-1.75%) |
Aug 08, 2016 | 21.32 | 21.72 | 21.30 | 21.59 | 117,845 | +0.24(+1.14%) |
Aug 05, 2016 | 21.13 | 21.41 | 21.13 | 21.34 | 53,637 | +0.34(+1.63%) |
Aug 04, 2016 | 21.17 | 21.20 | 20.92 | 21.00 | 55,065 | -0.20(-0.93%) |
Aug 03, 2016 | 21.05 | 21.25 | 20.97 | 21.20 | 99,643 | +0.15(+0.73%) |
Aug 02, 2016 | 21.29 | 21.39 | 21.00 | 21.05 | 64,802 | -0.26(-1.23%) |