Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.03 | 21.30 | 21.03 | 21.21 | 332,661 | +0.19(+0.91%) |
Oct 28, 2016 | 21.00 | 21.18 | 20.99 | 21.02 | 842,983 | +0.03(+0.13%) |
Oct 27, 2016 | 20.78 | 21.07 | 20.65 | 20.99 | 674,167 | +0.17(+0.84%) |
Oct 26, 2016 | 20.79 | 20.86 | 20.72 | 20.82 | 330,943 | -0.03(-0.14%) |
Oct 25, 2016 | 20.86 | 20.89 | 20.81 | 20.85 | 544,928 | -0.04(-0.17%) |
Oct 24, 2016 | 20.81 | 20.91 | 20.75 | 20.89 | 210,415 | +0.18(+0.88%) |
Oct 21, 2016 | 20.78 | 20.84 | 20.63 | 20.70 | 187,380 | -0.15(-0.70%) |
Oct 20, 2016 | 20.91 | 20.95 | 20.81 | 20.85 | 277,367 | -0.06(-0.27%) |
Oct 19, 2016 | 20.91 | 20.95 | 20.82 | 20.91 | 249,459 | -0.02(-0.08%) |
Oct 18, 2016 | 20.84 | 20.93 | 20.73 | 20.92 | 381,963 | +0.22(+1.06%) |
Oct 17, 2016 | 20.65 | 20.75 | 20.65 | 20.70 | 246,938 | +0.06(+0.27%) |
Oct 14, 2016 | 20.57 | 20.82 | 20.57 | 20.65 | 394,822 | -0.02(-0.08%) |
Oct 13, 2016 | 20.51 | 20.75 | 20.45 | 20.66 | 546,912 | +0.14(+0.67%) |
Oct 12, 2016 | 20.40 | 20.57 | 20.40 | 20.52 | 425,596 | +0.11(+0.56%) |
Oct 11, 2016 | 20.55 | 20.55 | 20.36 | 20.41 | 620,774 | -0.21(-1.02%) |
Oct 10, 2016 | 20.48 | 20.64 | 20.39 | 20.62 | 357,294 | +0.20(+0.99%) |
Oct 07, 2016 | 20.51 | 20.66 | 20.34 | 20.42 | 898,810 | -0.01(-0.04%) |
Oct 06, 2016 | 20.42 | 20.49 | 20.31 | 20.43 | 557,258 | -0.03(-0.16%) |
Oct 05, 2016 | 20.57 | 20.64 | 20.42 | 20.46 | 572,313 | -0.05(-0.24%) |
Oct 04, 2016 | 20.81 | 20.81 | 20.41 | 20.51 | 1,288,715 | -0.30(-1.44%) |
Oct 03, 2016 | 20.94 | 21.01 | 20.70 | 20.81 | 1,340,528 | -0.19(-0.93%) |
Sep 30, 2016 | 21.22 | 21.24 | 20.99 | 21.00 | 529,928 | -0.12(-0.58%) |
Sep 29, 2016 | 21.34 | 21.37 | 21.07 | 21.12 | 568,806 | -0.27(-1.25%) |
Sep 28, 2016 | 21.39 | 21.41 | 21.17 | 21.39 | 344,080 | +0.02(+0.09%) |
Sep 27, 2016 | 21.60 | 21.69 | 21.35 | 21.37 | 416,866 | -0.20(-0.92%) |
Sep 26, 2016 | 21.57 | 21.67 | 21.50 | 21.57 | 317,596 | -0.03(-0.15%) |
Sep 23, 2016 | 21.59 | 21.68 | 21.51 | 21.60 | 297,569 | -0.01(-0.04%) |
Sep 22, 2016 | 21.47 | 21.64 | 21.39 | 21.61 | 357,406 | +0.23(+1.10%) |
Sep 21, 2016 | 21.05 | 21.38 | 21.00 | 21.38 | 483,128 | +0.39(+1.88%) |
Sep 20, 2016 | 21.25 | 21.29 | 20.98 | 20.98 | 622,558 | -0.18(-0.84%) |
Sep 19, 2016 | 21.13 | 21.17 | 21.05 | 21.16 | 396,828 | +0.13(+0.61%) |
Sep 16, 2016 | 20.93 | 21.06 | 20.82 | 21.03 | 403,010 | +0.06(+0.31%) |
Sep 15, 2016 | 20.76 | 21.01 | 20.72 | 20.96 | 382,008 | +0.19(+0.93%) |
Sep 14, 2016 | 20.80 | 20.93 | 20.68 | 20.77 | 527,126 | +0.05(+0.23%) |
Sep 13, 2016 | 21.03 | 21.03 | 20.60 | 20.72 | 921,612 | -0.39(-1.87%) |
Sep 12, 2016 | 20.70 | 21.17 | 20.66 | 21.12 | 802,855 | +0.34(+1.63%) |
Sep 09, 2016 | 21.34 | 21.35 | 20.76 | 20.78 | 634,012 | -0.72(-3.33%) |
Sep 08, 2016 | 21.34 | 21.53 | 21.34 | 21.50 | 580,146 | +0.06(+0.30%) |
Sep 07, 2016 | 21.30 | 21.43 | 21.25 | 21.43 | 347,987 | +0.11(+0.53%) |
Sep 06, 2016 | 21.21 | 21.35 | 21.18 | 21.32 | 507,659 | +0.16(+0.76%) |
Sep 02, 2016 | 20.96 | 21.16 | 21.16 | 21.16 | 1,159,490 | +0.27(+1.31%) |
Sep 01, 2016 | 20.92 | 20.99 | 20.85 | 20.88 | 1,295,821 | -0.08(-0.38%) |
Aug 31, 2016 | 20.83 | 20.97 | 20.82 | 20.96 | 797,715 | +0.05(+0.23%) |
Aug 30, 2016 | 21.09 | 21.14 | 20.90 | 20.92 | 333,621 | -0.16(-0.76%) |
Aug 29, 2016 | 20.96 | 21.15 | 20.96 | 21.08 | 414,534 | +0.18(+0.85%) |
Aug 26, 2016 | 21.25 | 21.38 | 20.85 | 20.90 | 790,357 | -0.35(-1.67%) |
Aug 25, 2016 | 21.19 | 21.29 | 21.19 | 21.25 | 396,016 | +0.03(+0.15%) |
Aug 24, 2016 | 21.26 | 21.28 | 21.15 | 21.22 | 582,030 | -0.03(-0.15%) |
Aug 23, 2016 | 21.30 | 21.40 | 21.25 | 21.25 | 579,946 | -0.01(-0.04%) |
Aug 22, 2016 | 21.20 | 21.32 | 21.15 | 21.26 | 331,463 | +0.06(+0.27%) |
Aug 19, 2016 | 21.32 | 21.33 | 21.09 | 21.21 | 1,127,430 | -0.21(-0.98%) |
Aug 18, 2016 | 21.25 | 21.43 | 21.22 | 21.42 | 345,007 | +0.16(+0.76%) |
Aug 17, 2016 | 21.11 | 21.28 | 20.92 | 21.25 | 1,134,428 | +0.13(+0.61%) |
Aug 16, 2016 | 21.38 | 21.38 | 21.11 | 21.13 | 1,034,520 | -0.27(-1.28%) |
Aug 15, 2016 | 21.58 | 21.62 | 21.39 | 21.40 | 501,462 | -0.16(-0.75%) |
Aug 12, 2016 | 21.66 | 21.71 | 21.55 | 21.56 | 775,759 | -0.04(-0.19%) |
Aug 11, 2016 | 21.61 | 21.63 | 21.51 | 21.60 | 1,071,661 | +0.02(+0.07%) |
Aug 10, 2016 | 21.63 | 21.66 | 21.54 | 21.58 | 609,048 | -0.02(-0.07%) |
Aug 09, 2016 | 21.67 | 21.67 | 21.57 | 21.60 | 980,533 | -0.01(-0.04%) |
Aug 08, 2016 | 21.62 | 21.75 | 21.60 | 21.61 | 436,986 | +0.01(+0.04%) |
Aug 05, 2016 | 21.77 | 21.77 | 21.59 | 21.60 | 364,017 | -0.17(-0.78%) |
Aug 04, 2016 | 21.69 | 21.81 | 21.69 | 21.77 | 477,732 | +0.02(+0.11%) |
Aug 03, 2016 | 21.75 | 21.79 | 21.67 | 21.75 | 295,391 | -0.03(-0.13%) |
Aug 02, 2016 | 21.91 | 21.93 | 21.69 | 21.77 | 535,494 | -0.24(-1.08%) |