Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.13 | 19.30 | 18.80 | 19.09 | 405,749 | +0.03(+0.14%) |
Oct 28, 2016 | 19.02 | 19.18 | 18.95 | 19.06 | 295,733 | +0.08(+0.42%) |
Oct 27, 2016 | 19.51 | 19.51 | 18.94 | 18.98 | 304,321 | -0.47(-2.40%) |
Oct 26, 2016 | 19.66 | 19.89 | 19.43 | 19.45 | 524,442 | -0.27(-1.39%) |
Oct 25, 2016 | 20.11 | 20.27 | 19.61 | 19.72 | 511,552 | -0.52(-2.57%) |
Oct 24, 2016 | 19.98 | 20.48 | 19.98 | 20.24 | 760,260 | +0.33(+1.64%) |
Oct 21, 2016 | 19.86 | 21.09 | 19.56 | 19.92 | 1,753,113 | +1.69(+9.29%) |
Oct 20, 2016 | 18.37 | 18.45 | 18.00 | 18.22 | 349,197 | -0.20(-1.10%) |
Oct 19, 2016 | 18.26 | 18.59 | 18.06 | 18.43 | 324,208 | +0.26(+1.46%) |
Oct 18, 2016 | 18.44 | 18.45 | 18.15 | 18.16 | 438,243 | -0.05(-0.29%) |
Oct 17, 2016 | 18.17 | 18.45 | 18.14 | 18.21 | 271,441 | +0.03(+0.15%) |
Oct 14, 2016 | 18.24 | 18.36 | 17.99 | 18.19 | 340,379 | +0.03(+0.15%) |
Oct 13, 2016 | 18.13 | 18.33 | 17.97 | 18.16 | 351,886 | -0.10(-0.53%) |
Oct 12, 2016 | 18.47 | 18.47 | 18.25 | 18.26 | 481,064 | -0.14(-0.77%) |
Oct 11, 2016 | 18.83 | 18.88 | 18.33 | 18.40 | 301,181 | -0.53(-2.80%) |
Oct 10, 2016 | 19.04 | 19.30 | 18.80 | 18.93 | 558,775 | -0.08(-0.42%) |
Oct 07, 2016 | 19.60 | 19.69 | 18.99 | 19.01 | 503,972 | -0.55(-2.80%) |
Oct 06, 2016 | 19.33 | 19.85 | 19.20 | 19.55 | 1,005,578 | +0.15(+0.77%) |
Oct 05, 2016 | 19.70 | 19.74 | 19.37 | 19.40 | 949,472 | -0.20(-1.03%) |
Oct 04, 2016 | 19.65 | 19.97 | 19.57 | 19.61 | 1,126,969 | -0.05(-0.27%) |
Oct 03, 2016 | 19.98 | 20.05 | 19.25 | 19.66 | 1,723,409 | -0.49(-2.45%) |
Sep 30, 2016 | 19.85 | 20.38 | 19.85 | 20.15 | 1,646,963 | -0.13(-0.65%) |
Sep 29, 2016 | 20.37 | 20.43 | 20.15 | 20.29 | 477,122 | -0.04(-0.17%) |
Sep 28, 2016 | 20.07 | 20.34 | 19.97 | 20.32 | 446,538 | +0.32(+1.59%) |
Sep 27, 2016 | 19.95 | 20.15 | 19.83 | 20.00 | 225,701 | +0.06(+0.31%) |
Sep 26, 2016 | 19.76 | 20.07 | 19.72 | 19.94 | 303,647 | -0.03(-0.13%) |
Sep 23, 2016 | 20.13 | 20.23 | 19.78 | 19.97 | 419,379 | -0.26(-1.31%) |
Sep 22, 2016 | 19.67 | 20.24 | 19.57 | 20.23 | 604,406 | +0.48(+2.41%) |
Sep 21, 2016 | 19.68 | 19.93 | 19.55 | 19.76 | 645,321 | +0.10(+0.49%) |
Sep 20, 2016 | 20.82 | 20.90 | 19.64 | 19.66 | 842,267 | -1.73(-8.08%) |
Sep 19, 2016 | 21.33 | 21.67 | 21.27 | 21.39 | 292,437 | +0.10(+0.46%) |
Sep 16, 2016 | 21.41 | 21.51 | 21.18 | 21.29 | 425,627 | -0.12(-0.58%) |
Sep 15, 2016 | 21.35 | 21.60 | 21.26 | 21.42 | 421,291 | +0.02(+0.08%) |
Sep 14, 2016 | 21.74 | 21.82 | 21.35 | 21.40 | 178,258 | -0.31(-1.42%) |
Sep 13, 2016 | 21.96 | 22.03 | 21.51 | 21.71 | 210,154 | -0.47(-2.11%) |
Sep 12, 2016 | 21.88 | 22.18 | 21.58 | 22.17 | 355,101 | +0.23(+1.04%) |
Sep 09, 2016 | 22.57 | 22.68 | 21.94 | 21.95 | 246,450 | -0.76(-3.36%) |
Sep 08, 2016 | 23.09 | 23.24 | 22.69 | 22.71 | 212,943 | -0.39(-1.71%) |
Sep 07, 2016 | 22.96 | 23.20 | 22.83 | 23.10 | 538,174 | +0.15(+0.65%) |
Sep 06, 2016 | 23.02 | 23.11 | 22.84 | 22.95 | 138,055 | -0.05(-0.23%) |
Sep 02, 2016 | 23.18 | 23.01 | 23.01 | 23.01 | 260,834 | +0.00(+0.00%) |
Sep 01, 2016 | 23.23 | 23.28 | 22.82 | 23.01 | 349,545 | -0.19(-0.83%) |
Aug 31, 2016 | 23.26 | 23.37 | 23.11 | 23.20 | 294,515 | -0.03(-0.11%) |
Aug 30, 2016 | 22.96 | 23.23 | 22.89 | 23.23 | 121,663 | +0.32(+1.38%) |
Aug 29, 2016 | 23.02 | 23.06 | 22.76 | 22.91 | 274,259 | -0.04(-0.15%) |
Aug 26, 2016 | 22.88 | 23.16 | 22.72 | 22.95 | 213,557 | +0.08(+0.35%) |
Aug 25, 2016 | 22.74 | 22.92 | 22.63 | 22.87 | 146,817 | +0.08(+0.35%) |
Aug 24, 2016 | 22.68 | 22.85 | 22.56 | 22.79 | 201,483 | +0.04(+0.19%) |
Aug 23, 2016 | 22.61 | 22.79 | 22.60 | 22.74 | 169,491 | +0.24(+1.05%) |
Aug 22, 2016 | 22.43 | 22.56 | 22.24 | 22.51 | 171,368 | +0.07(+0.31%) |
Aug 19, 2016 | 22.05 | 22.57 | 21.97 | 22.44 | 240,652 | +0.37(+1.67%) |
Aug 18, 2016 | 21.96 | 22.24 | 21.80 | 22.07 | 203,167 | +0.13(+0.60%) |
Aug 17, 2016 | 22.04 | 22.10 | 21.87 | 21.94 | 148,454 | -0.11(-0.52%) |
Aug 16, 2016 | 22.28 | 22.28 | 22.03 | 22.05 | 117,817 | -0.29(-1.30%) |
Aug 15, 2016 | 22.26 | 22.38 | 22.22 | 22.34 | 135,685 | +0.10(+0.43%) |
Aug 12, 2016 | 22.19 | 22.37 | 22.10 | 22.24 | 135,652 | -0.03(-0.12%) |
Aug 11, 2016 | 22.20 | 22.38 | 22.20 | 22.27 | 168,175 | +0.10(+0.43%) |
Aug 10, 2016 | 22.53 | 22.61 | 22.12 | 22.17 | 155,307 | -0.38(-1.67%) |
Aug 09, 2016 | 22.47 | 22.59 | 22.33 | 22.55 | 221,717 | +0.12(+0.55%) |
Aug 08, 2016 | 22.23 | 22.45 | 22.17 | 22.43 | 179,620 | +0.14(+0.63%) |
Aug 05, 2016 | 22.24 | 22.55 | 22.14 | 22.29 | 300,332 | +0.16(+0.71%) |
Aug 04, 2016 | 22.22 | 22.37 | 22.10 | 22.13 | 358,712 | -0.03(-0.12%) |
Aug 03, 2016 | 22.12 | 22.26 | 21.96 | 22.16 | 292,535 | +0.06(+0.28%) |
Aug 02, 2016 | 22.38 | 22.38 | 22.04 | 22.10 | 544,671 | -0.32(-1.41%) |