Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.70 | 21.90 | 21.68 | 21.83 | 535,968 | +0.08(+0.37%) |
Oct 28, 2016 | 21.71 | 21.96 | 21.71 | 21.75 | 804,498 | +0.02(+0.08%) |
Oct 27, 2016 | 21.96 | 22.03 | 21.68 | 21.73 | 1,672,624 | -0.97(-4.28%) |
Oct 26, 2016 | 22.25 | 23.29 | 22.19 | 22.71 | 4,896,197 | +3.35(+17.30%) |
Oct 25, 2016 | 19.21 | 19.36 | 19.08 | 19.36 | 618,813 | +0.02(+0.09%) |
Oct 24, 2016 | 19.32 | 19.37 | 19.26 | 19.34 | 427,948 | +0.04(+0.19%) |
Oct 21, 2016 | 19.10 | 19.39 | 19.03 | 19.30 | 354,782 | -0.17(-0.88%) |
Oct 20, 2016 | 19.55 | 19.57 | 19.41 | 19.47 | 209,279 | -0.11(-0.55%) |
Oct 19, 2016 | 19.48 | 19.69 | 19.42 | 19.58 | 227,353 | -0.11(-0.55%) |
Oct 18, 2016 | 19.83 | 19.85 | 19.69 | 19.69 | 269,315 | -0.12(-0.59%) |
Oct 17, 2016 | 19.66 | 19.92 | 19.66 | 19.81 | 313,136 | -0.03(-0.14%) |
Oct 14, 2016 | 19.96 | 20.03 | 19.82 | 19.83 | 325,289 | +0.03(+0.14%) |
Oct 13, 2016 | 19.91 | 19.91 | 19.68 | 19.81 | 521,125 | -0.34(-1.70%) |
Oct 12, 2016 | 20.11 | 20.18 | 20.03 | 20.15 | 421,055 | -0.32(-1.54%) |
Oct 11, 2016 | 20.74 | 20.74 | 20.43 | 20.46 | 342,134 | -0.49(-2.32%) |
Oct 10, 2016 | 20.75 | 21.06 | 20.73 | 20.95 | 341,917 | +0.18(+0.87%) |
Oct 07, 2016 | 20.64 | 20.83 | 20.55 | 20.77 | 533,843 | -0.27(-1.28%) |
Oct 06, 2016 | 21.20 | 21.25 | 20.93 | 21.04 | 462,697 | -0.04(-0.17%) |
Oct 05, 2016 | 21.06 | 21.17 | 20.99 | 21.08 | 449,755 | +0.07(+0.34%) |
Oct 04, 2016 | 21.01 | 21.17 | 20.92 | 21.00 | 621,969 | -0.17(-0.81%) |
Oct 03, 2016 | 20.81 | 21.35 | 20.81 | 21.17 | 1,266,812 | +0.95(+4.72%) |
Sep 30, 2016 | 20.12 | 20.28 | 20.12 | 20.22 | 301,326 | +0.10(+0.49%) |
Sep 29, 2016 | 20.24 | 20.28 | 20.01 | 20.12 | 452,462 | -0.08(-0.40%) |
Sep 28, 2016 | 20.07 | 20.20 | 20.02 | 20.20 | 518,727 | +0.45(+2.28%) |
Sep 27, 2016 | 19.45 | 19.81 | 19.44 | 19.75 | 374,465 | +0.09(+0.46%) |
Sep 26, 2016 | 19.56 | 19.82 | 19.48 | 19.66 | 407,703 | +0.30(+1.53%) |
Sep 23, 2016 | 19.31 | 19.53 | 19.26 | 19.37 | 543,264 | -0.12(-0.60%) |
Sep 22, 2016 | 19.41 | 19.58 | 19.39 | 19.48 | 263,006 | +0.16(+0.82%) |
Sep 21, 2016 | 19.09 | 19.35 | 19.04 | 19.32 | 542,396 | +0.25(+1.33%) |
Sep 20, 2016 | 19.10 | 19.13 | 19.00 | 19.07 | 397,955 | -0.02(-0.09%) |
Sep 19, 2016 | 19.10 | 19.25 | 19.05 | 19.09 | 979,674 | -0.03(-0.14%) |
Sep 16, 2016 | 19.24 | 19.32 | 19.02 | 19.11 | 606,033 | -0.20(-1.04%) |
Sep 15, 2016 | 19.00 | 19.37 | 18.98 | 19.32 | 1,396,616 | +0.15(+0.78%) |
Sep 14, 2016 | 18.94 | 19.44 | 18.94 | 19.17 | 2,030,892 | +0.40(+2.15%) |
Sep 13, 2016 | 18.92 | 18.96 | 18.64 | 18.76 | 469,238 | -0.26(-1.38%) |
Sep 12, 2016 | 18.60 | 19.05 | 18.58 | 19.03 | 494,136 | +0.41(+2.22%) |
Sep 09, 2016 | 18.82 | 18.87 | 18.60 | 18.61 | 598,195 | -0.60(-3.11%) |
Sep 08, 2016 | 19.23 | 19.38 | 19.18 | 19.21 | 396,053 | -0.02(-0.09%) |
Sep 07, 2016 | 19.12 | 19.25 | 19.09 | 19.23 | 432,666 | +0.39(+2.05%) |
Sep 06, 2016 | 18.70 | 18.85 | 18.64 | 18.84 | 299,639 | -0.07(-0.37%) |
Sep 02, 2016 | 18.87 | 18.91 | 18.91 | 18.91 | 333,648 | +0.32(+1.70%) |
Sep 01, 2016 | 18.51 | 18.71 | 18.46 | 18.60 | 361,109 | +0.11(+0.62%) |
Aug 31, 2016 | 18.60 | 18.67 | 18.40 | 18.48 | 576,771 | -0.34(-1.82%) |
Aug 30, 2016 | 18.90 | 18.96 | 18.82 | 18.82 | 455,006 | -0.14(-0.74%) |
Aug 29, 2016 | 18.80 | 19.06 | 18.80 | 18.96 | 385,470 | -0.09(-0.46%) |
Aug 26, 2016 | 18.97 | 19.25 | 18.96 | 19.05 | 686,850 | +0.14(+0.74%) |
Aug 25, 2016 | 18.73 | 18.91 | 18.67 | 18.91 | 875,542 | -0.04(-0.23%) |
Aug 24, 2016 | 18.98 | 18.99 | 18.81 | 18.96 | 593,890 | -0.19(-1.01%) |
Aug 23, 2016 | 18.86 | 19.16 | 18.85 | 19.15 | 839,699 | -0.25(-1.31%) |
Aug 22, 2016 | 19.34 | 19.47 | 19.31 | 19.40 | 358,252 | -0.10(-0.49%) |
Aug 19, 2016 | 19.58 | 19.60 | 19.43 | 19.50 | 260,376 | -0.16(-0.80%) |
Aug 18, 2016 | 19.52 | 19.68 | 19.52 | 19.66 | 416,294 | +0.58(+3.04%) |
Aug 17, 2016 | 19.08 | 19.17 | 18.96 | 19.08 | 574,155 | -0.09(-0.46%) |
Aug 16, 2016 | 19.24 | 19.31 | 19.17 | 19.17 | 376,172 | +0.00(+0.00%) |
Aug 15, 2016 | 19.13 | 19.39 | 19.13 | 19.17 | 498,604 | +0.04(+0.18%) |
Aug 12, 2016 | 19.09 | 19.14 | 18.97 | 19.13 | 368,492 | +0.29(+1.54%) |
Aug 11, 2016 | 18.89 | 18.93 | 18.77 | 18.84 | 457,875 | +0.07(+0.37%) |
Aug 10, 2016 | 18.30 | 18.84 | 18.28 | 18.77 | 1,208,869 | +0.63(+3.48%) |
Aug 09, 2016 | 18.12 | 18.28 | 18.10 | 18.14 | 869,871 | -0.16(-0.86%) |
Aug 08, 2016 | 18.15 | 18.32 | 18.05 | 18.30 | 853,097 | +0.35(+1.96%) |
Aug 05, 2016 | 17.74 | 17.97 | 17.69 | 17.95 | 448,710 | -0.12(-0.68%) |
Aug 04, 2016 | 17.94 | 18.10 | 17.94 | 18.07 | 406,386 | +0.08(+0.44%) |
Aug 03, 2016 | 17.71 | 17.99 | 17.70 | 17.99 | 622,844 | +0.37(+2.09%) |
Aug 02, 2016 | 17.65 | 17.68 | 17.45 | 17.62 | 919,449 | +0.21(+1.21%) |