Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.22 | 21.22 | 20.25 | 20.89 | 277,620 | -0.45(-2.11%) |
Oct 28, 2016 | 21.96 | 23.20 | 20.65 | 21.34 | 387,062 | +0.68(+3.29%) |
Oct 27, 2016 | 20.99 | 21.15 | 20.62 | 20.66 | 75,952 | -0.13(-0.63%) |
Oct 26, 2016 | 20.70 | 21.01 | 20.59 | 20.79 | 60,249 | -0.08(-0.38%) |
Oct 25, 2016 | 20.86 | 20.94 | 20.54 | 20.87 | 72,544 | +0.00(+0.00%) |
Oct 24, 2016 | 20.43 | 20.88 | 20.43 | 20.87 | 65,893 | +0.61(+3.01%) |
Oct 21, 2016 | 19.89 | 20.27 | 19.78 | 20.26 | 112,275 | +0.38(+1.91%) |
Oct 20, 2016 | 20.05 | 20.33 | 19.70 | 19.88 | 93,861 | -0.19(-0.95%) |
Oct 19, 2016 | 20.06 | 20.22 | 19.89 | 20.07 | 96,992 | +0.10(+0.50%) |
Oct 18, 2016 | 19.94 | 20.31 | 19.78 | 19.97 | 96,056 | +0.32(+1.63%) |
Oct 17, 2016 | 19.91 | 19.91 | 19.42 | 19.65 | 140,996 | -0.26(-1.31%) |
Oct 14, 2016 | 20.01 | 20.46 | 19.82 | 19.91 | 92,076 | -0.10(-0.50%) |
Oct 13, 2016 | 20.05 | 20.35 | 19.00 | 20.01 | 113,927 | -0.27(-1.33%) |
Oct 12, 2016 | 20.19 | 20.82 | 18.88 | 20.28 | 241,623 | -1.11(-5.19%) |
Oct 11, 2016 | 22.25 | 22.38 | 21.29 | 21.39 | 151,021 | -0.99(-4.42%) |
Oct 10, 2016 | 22.26 | 22.70 | 22.26 | 22.38 | 100,724 | +0.17(+0.77%) |
Oct 07, 2016 | 22.75 | 22.80 | 21.87 | 22.21 | 186,222 | -0.54(-2.37%) |
Oct 06, 2016 | 22.25 | 23.61 | 22.08 | 22.75 | 335,992 | +0.50(+2.25%) |
Oct 05, 2016 | 21.89 | 22.40 | 21.55 | 22.25 | 80,882 | +0.39(+1.78%) |
Oct 04, 2016 | 21.97 | 22.08 | 21.70 | 21.86 | 80,102 | -0.09(-0.41%) |
Oct 03, 2016 | 22.30 | 22.40 | 21.86 | 21.95 | 111,179 | -0.39(-1.75%) |
Sep 30, 2016 | 22.14 | 22.43 | 21.92 | 22.34 | 122,044 | +0.40(+1.82%) |
Sep 29, 2016 | 22.30 | 22.30 | 21.89 | 21.94 | 84,106 | -0.37(-1.66%) |
Sep 28, 2016 | 22.01 | 22.33 | 21.71 | 22.31 | 78,758 | +0.30(+1.36%) |
Sep 27, 2016 | 21.86 | 22.18 | 21.66 | 22.01 | 84,522 | +0.11(+0.50%) |
Sep 26, 2016 | 22.10 | 22.11 | 21.55 | 21.90 | 117,202 | -0.39(-1.75%) |
Sep 23, 2016 | 22.50 | 22.50 | 22.08 | 22.29 | 127,696 | -0.21(-0.93%) |
Sep 22, 2016 | 21.79 | 22.52 | 21.79 | 22.50 | 176,207 | +0.76(+3.50%) |
Sep 21, 2016 | 21.12 | 21.80 | 21.05 | 21.74 | 165,885 | +0.73(+3.47%) |
Sep 20, 2016 | 21.29 | 21.46 | 20.98 | 21.01 | 62,480 | -0.16(-0.76%) |
Sep 19, 2016 | 21.02 | 21.38 | 20.90 | 21.17 | 88,262 | +0.36(+1.73%) |
Sep 16, 2016 | 20.93 | 21.00 | 20.50 | 20.81 | 166,268 | -0.06(-0.29%) |
Sep 15, 2016 | 20.58 | 20.91 | 20.24 | 20.87 | 72,135 | +0.34(+1.66%) |
Sep 14, 2016 | 20.44 | 20.99 | 20.26 | 20.53 | 72,391 | +0.04(+0.20%) |
Sep 13, 2016 | 20.78 | 20.79 | 20.38 | 20.49 | 95,895 | -0.35(-1.68%) |
Sep 12, 2016 | 20.27 | 20.90 | 20.16 | 20.84 | 103,107 | +0.36(+1.76%) |
Sep 09, 2016 | 20.95 | 20.95 | 20.41 | 20.48 | 160,075 | -0.69(-3.26%) |
Sep 08, 2016 | 20.92 | 21.20 | 20.83 | 21.17 | 98,028 | +0.15(+0.71%) |
Sep 07, 2016 | 20.94 | 21.04 | 20.61 | 21.02 | 87,573 | +0.04(+0.19%) |
Sep 06, 2016 | 20.96 | 21.15 | 20.75 | 20.98 | 97,965 | +0.03(+0.14%) |
Sep 02, 2016 | 20.65 | 20.95 | 20.95 | 20.95 | 115,600 | +0.36(+1.75%) |
Sep 01, 2016 | 20.36 | 20.59 | 20.15 | 20.59 | 67,262 | +0.25(+1.23%) |
Aug 31, 2016 | 20.64 | 20.64 | 20.26 | 20.34 | 118,975 | -0.34(-1.64%) |
Aug 30, 2016 | 20.64 | 20.88 | 20.59 | 20.68 | 89,513 | -0.09(-0.43%) |
Aug 29, 2016 | 20.89 | 21.07 | 20.74 | 20.77 | 116,455 | -0.12(-0.57%) |
Aug 26, 2016 | 20.88 | 21.14 | 20.64 | 20.89 | 89,153 | +0.06(+0.29%) |
Aug 25, 2016 | 20.85 | 21.42 | 19.81 | 20.83 | 132,855 | +0.13(+0.63%) |
Aug 24, 2016 | 21.05 | 21.05 | 20.55 | 20.70 | 144,832 | -0.30(-1.43%) |
Aug 23, 2016 | 21.20 | 21.22 | 20.96 | 21.00 | 61,207 | -0.09(-0.43%) |
Aug 22, 2016 | 21.22 | 21.26 | 20.94 | 21.09 | 78,630 | -0.12(-0.57%) |
Aug 19, 2016 | 20.58 | 21.38 | 20.58 | 21.21 | 138,527 | +0.76(+3.72%) |
Aug 18, 2016 | 20.40 | 20.53 | 20.22 | 20.45 | 75,146 | +0.04(+0.20%) |
Aug 17, 2016 | 20.45 | 20.70 | 20.05 | 20.41 | 85,250 | +0.03(+0.15%) |
Aug 16, 2016 | 20.39 | 20.61 | 20.31 | 20.38 | 102,480 | +0.00(+0.00%) |
Aug 15, 2016 | 20.07 | 20.45 | 20.07 | 20.38 | 99,697 | +0.36(+1.80%) |
Aug 12, 2016 | 19.96 | 20.05 | 19.90 | 20.02 | 108,133 | +0.02(+0.10%) |
Aug 11, 2016 | 20.66 | 20.66 | 19.91 | 20.00 | 131,350 | -0.04(-0.20%) |
Aug 10, 2016 | 20.14 | 20.25 | 19.73 | 20.04 | 315,185 | +0.01(+0.05%) |
Aug 09, 2016 | 20.32 | 20.39 | 19.92 | 20.03 | 145,296 | -0.30(-1.48%) |
Aug 08, 2016 | 20.08 | 20.39 | 19.67 | 20.33 | 123,662 | +0.33(+1.65%) |
Aug 05, 2016 | 19.79 | 20.12 | 19.68 | 20.00 | 104,095 | +0.35(+1.78%) |
Aug 04, 2016 | 19.70 | 20.00 | 19.43 | 19.65 | 75,648 | -0.05(-0.25%) |
Aug 03, 2016 | 19.95 | 20.11 | 19.65 | 19.70 | 107,972 | -0.23(-1.15%) |
Aug 02, 2016 | 19.81 | 19.97 | 19.59 | 19.93 | 142,624 | -0.10(-0.50%) |