Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.54 | 24.10 | 23.41 | 23.97 | 698,229 | +0.52(+2.21%) |
Oct 28, 2016 | 23.58 | 23.73 | 22.97 | 23.45 | 768,955 | -0.34(-1.45%) |
Oct 27, 2016 | 23.28 | 24.01 | 23.27 | 23.79 | 714,294 | +0.82(+3.56%) |
Oct 26, 2016 | 22.76 | 23.84 | 22.12 | 22.97 | 1,087,015 | +0.60(+2.70%) |
Oct 25, 2016 | 23.71 | 24.35 | 22.24 | 22.37 | 1,217,004 | -1.12(-4.77%) |
Oct 24, 2016 | 22.72 | 23.58 | 22.72 | 23.49 | 807,150 | +0.95(+4.21%) |
Oct 21, 2016 | 22.07 | 22.63 | 22.03 | 22.54 | 263,997 | +0.22(+0.97%) |
Oct 20, 2016 | 22.28 | 22.41 | 21.90 | 22.33 | 267,114 | -0.09(-0.39%) |
Oct 19, 2016 | 22.24 | 22.41 | 22.11 | 22.41 | 269,105 | +0.22(+0.97%) |
Oct 18, 2016 | 22.28 | 22.46 | 22.11 | 22.20 | 235,925 | +0.09(+0.39%) |
Oct 17, 2016 | 22.20 | 22.37 | 21.98 | 22.11 | 228,341 | -0.26(-1.16%) |
Oct 14, 2016 | 22.03 | 22.46 | 21.98 | 22.37 | 517,574 | +0.39(+1.76%) |
Oct 13, 2016 | 22.03 | 22.11 | 21.60 | 21.98 | 312,600 | -0.09(-0.39%) |
Oct 12, 2016 | 22.11 | 22.24 | 21.73 | 22.07 | 383,759 | +0.04(+0.20%) |
Oct 11, 2016 | 21.98 | 22.20 | 21.81 | 22.03 | 350,016 | -0.22(-0.97%) |
Oct 10, 2016 | 22.20 | 22.33 | 21.80 | 22.24 | 222,787 | +0.09(+0.39%) |
Oct 07, 2016 | 22.10 | 22.26 | 21.81 | 22.16 | 465,274 | -0.12(-0.54%) |
Oct 06, 2016 | 21.52 | 22.30 | 21.32 | 22.28 | 795,423 | +0.58(+2.66%) |
Oct 05, 2016 | 20.95 | 21.83 | 20.72 | 21.70 | 674,622 | +0.90(+4.31%) |
Oct 04, 2016 | 20.97 | 21.09 | 20.52 | 20.80 | 244,789 | -0.16(-0.78%) |
Oct 03, 2016 | 20.97 | 21.03 | 20.55 | 20.97 | 545,128 | -0.01(-0.04%) |
Sep 30, 2016 | 20.22 | 21.09 | 20.16 | 20.97 | 421,564 | +0.76(+3.75%) |
Sep 29, 2016 | 20.26 | 20.45 | 20.14 | 20.22 | 298,314 | -0.05(-0.26%) |
Sep 28, 2016 | 20.22 | 20.28 | 20.10 | 20.27 | 127,242 | +0.04(+0.21%) |
Sep 27, 2016 | 20.01 | 20.30 | 19.99 | 20.22 | 202,343 | +0.14(+0.69%) |
Sep 26, 2016 | 20.11 | 20.44 | 19.85 | 20.09 | 322,341 | -0.12(-0.60%) |
Sep 23, 2016 | 20.37 | 20.43 | 20.16 | 20.21 | 231,250 | -0.23(-1.14%) |
Sep 22, 2016 | 20.26 | 20.53 | 20.02 | 20.44 | 453,173 | +0.21(+1.02%) |
Sep 21, 2016 | 19.52 | 20.25 | 19.52 | 20.23 | 344,161 | +0.71(+3.62%) |
Sep 20, 2016 | 19.53 | 19.74 | 19.48 | 19.53 | 146,550 | +0.03(+0.18%) |
Sep 19, 2016 | 19.41 | 19.67 | 19.23 | 19.49 | 475,749 | +0.09(+0.49%) |
Sep 16, 2016 | 19.15 | 19.62 | 19.00 | 19.40 | 619,533 | +0.29(+1.53%) |
Sep 15, 2016 | 18.32 | 19.10 | 18.30 | 19.10 | 187,542 | +0.77(+4.18%) |
Sep 14, 2016 | 18.38 | 18.67 | 18.12 | 18.34 | 200,331 | +0.01(+0.05%) |
Sep 13, 2016 | 18.72 | 18.81 | 18.33 | 18.33 | 178,947 | -0.49(-2.61%) |
Sep 12, 2016 | 18.52 | 18.85 | 18.48 | 18.82 | 153,593 | +0.25(+1.35%) |
Sep 09, 2016 | 19.24 | 19.40 | 18.56 | 18.57 | 241,663 | -0.88(-4.52%) |
Sep 08, 2016 | 19.15 | 19.45 | 18.97 | 19.45 | 273,583 | +0.17(+0.89%) |
Sep 07, 2016 | 18.78 | 19.31 | 18.78 | 19.28 | 337,872 | +0.53(+2.80%) |
Sep 06, 2016 | 18.76 | 18.88 | 18.53 | 18.75 | 212,144 | -0.07(-0.37%) |
Sep 02, 2016 | 18.41 | 18.82 | 18.82 | 18.82 | 234,779 | +0.36(+1.96%) |
Sep 01, 2016 | 18.31 | 18.47 | 18.15 | 18.46 | 149,810 | +0.19(+1.04%) |
Aug 31, 2016 | 18.28 | 18.50 | 18.16 | 18.27 | 294,798 | -0.09(-0.52%) |
Aug 30, 2016 | 18.40 | 18.60 | 18.28 | 18.36 | 134,602 | -0.07(-0.37%) |
Aug 29, 2016 | 18.42 | 18.61 | 18.41 | 18.43 | 118,861 | +0.01(+0.05%) |
Aug 26, 2016 | 18.69 | 18.77 | 18.41 | 18.42 | 187,846 | -0.19(-1.04%) |
Aug 25, 2016 | 18.68 | 18.80 | 18.48 | 18.62 | 154,854 | -0.09(-0.48%) |
Aug 24, 2016 | 18.88 | 18.97 | 18.66 | 18.71 | 159,018 | -0.08(-0.41%) |
Aug 23, 2016 | 18.58 | 18.91 | 18.58 | 18.78 | 158,611 | +0.11(+0.60%) |
Aug 22, 2016 | 18.58 | 18.79 | 18.29 | 18.67 | 113,402 | -0.01(-0.05%) |
Aug 19, 2016 | 18.67 | 18.91 | 18.50 | 18.68 | 154,283 | -0.04(-0.23%) |
Aug 18, 2016 | 18.57 | 18.78 | 18.57 | 18.72 | 126,421 | +0.11(+0.60%) |
Aug 17, 2016 | 18.62 | 18.81 | 18.54 | 18.61 | 233,772 | -0.05(-0.28%) |
Aug 16, 2016 | 18.61 | 18.87 | 18.57 | 18.66 | 185,264 | +0.02(+0.09%) |
Aug 15, 2016 | 18.48 | 18.71 | 18.46 | 18.65 | 155,701 | +0.25(+1.36%) |
Aug 12, 2016 | 18.31 | 18.51 | 18.29 | 18.40 | 178,923 | +0.02(+0.09%) |
Aug 11, 2016 | 18.26 | 18.43 | 18.17 | 18.38 | 223,737 | +0.19(+1.04%) |
Aug 10, 2016 | 17.99 | 18.20 | 17.91 | 18.19 | 324,504 | +0.28(+1.54%) |
Aug 09, 2016 | 17.78 | 18.02 | 17.78 | 17.91 | 215,070 | +0.04(+0.24%) |
Aug 08, 2016 | 17.78 | 17.88 | 17.67 | 17.87 | 200,629 | +0.15(+0.83%) |
Aug 05, 2016 | 17.60 | 17.85 | 17.49 | 17.72 | 322,813 | +0.28(+1.63%) |
Aug 04, 2016 | 17.52 | 17.61 | 17.30 | 17.44 | 237,850 | -0.14(-0.78%) |
Aug 03, 2016 | 18.33 | 18.37 | 17.53 | 17.58 | 335,172 | -0.81(-4.41%) |
Aug 02, 2016 | 18.10 | 19.51 | 17.89 | 18.39 | 999,409 | +0.83(+4.71%) |