Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.33 | 22.54 | 22.05 | 22.19 | 13,836 | -0.21(-0.94%) |
Oct 28, 2016 | 21.77 | 22.75 | 21.70 | 22.40 | 46,409 | +0.63(+2.89%) |
Oct 27, 2016 | 21.35 | 21.77 | 21.14 | 21.77 | 28,030 | +0.63(+2.98%) |
Oct 26, 2016 | 20.72 | 21.49 | 20.44 | 21.14 | 18,565 | +0.07(+0.33%) |
Oct 25, 2016 | 21.00 | 21.21 | 20.86 | 21.07 | 12,783 | +0.21(+1.01%) |
Oct 24, 2016 | 21.28 | 21.49 | 20.65 | 20.86 | 26,938 | -0.21(-1.00%) |
Oct 21, 2016 | 20.93 | 21.21 | 20.86 | 21.07 | 12,865 | -0.14(-0.66%) |
Oct 20, 2016 | 21.07 | 21.60 | 20.72 | 21.21 | 23,206 | +0.00(+0.00%) |
Oct 19, 2016 | 21.14 | 21.63 | 20.44 | 21.21 | 37,782 | +0.21(+1.00%) |
Oct 18, 2016 | 21.28 | 21.49 | 20.72 | 21.00 | 29,009 | -0.35(-1.64%) |
Oct 17, 2016 | 21.21 | 21.98 | 21.07 | 21.35 | 42,956 | +0.35(+1.67%) |
Oct 14, 2016 | 20.23 | 21.49 | 20.23 | 21.00 | 71,967 | +0.77(+3.81%) |
Oct 13, 2016 | 20.16 | 20.58 | 19.74 | 20.23 | 26,724 | +0.14(+0.70%) |
Oct 12, 2016 | 19.95 | 20.30 | 19.66 | 20.09 | 11,040 | +0.28(+1.41%) |
Oct 11, 2016 | 20.16 | 20.23 | 19.46 | 19.81 | 20,676 | -0.63(-3.08%) |
Oct 10, 2016 | 20.37 | 20.72 | 20.23 | 20.44 | 16,220 | +0.00(+0.00%) |
Oct 07, 2016 | 19.95 | 20.93 | 19.67 | 20.44 | 65,227 | +0.77(+3.91%) |
Oct 06, 2016 | 18.34 | 20.19 | 18.20 | 19.67 | 61,208 | +1.47(+8.08%) |
Oct 05, 2016 | 18.27 | 18.41 | 18.12 | 18.20 | 12,848 | +0.07(+0.39%) |
Oct 04, 2016 | 17.99 | 18.27 | 17.92 | 18.13 | 10,350 | +0.00(+0.00%) |
Oct 03, 2016 | 18.06 | 18.34 | 18.06 | 18.13 | 12,187 | +0.14(+0.78%) |
Sep 30, 2016 | 17.71 | 17.99 | 17.57 | 17.99 | 9,326 | +0.21(+1.18%) |
Sep 29, 2016 | 18.34 | 18.34 | 17.71 | 17.78 | 18,594 | -0.35(-1.93%) |
Sep 28, 2016 | 18.06 | 18.41 | 17.85 | 18.13 | 8,736 | +0.07(+0.39%) |
Sep 27, 2016 | 17.71 | 18.40 | 17.71 | 18.06 | 18,414 | +0.42(+2.38%) |
Sep 26, 2016 | 17.99 | 18.48 | 17.64 | 17.64 | 16,529 | -0.35(-1.95%) |
Sep 23, 2016 | 18.55 | 18.76 | 17.85 | 17.99 | 11,540 | -0.49(-2.65%) |
Sep 22, 2016 | 18.48 | 18.69 | 18.20 | 18.48 | 14,767 | +0.07(+0.38%) |
Sep 21, 2016 | 19.25 | 19.25 | 17.57 | 18.41 | 28,542 | +0.42(+2.33%) |
Sep 20, 2016 | 17.92 | 18.20 | 17.64 | 17.99 | 11,231 | +0.07(+0.39%) |
Sep 19, 2016 | 17.85 | 18.70 | 17.78 | 17.92 | 20,264 | +0.35(+1.99%) |
Sep 16, 2016 | 18.41 | 18.80 | 17.57 | 17.57 | 28,866 | -0.98(-5.28%) |
Sep 15, 2016 | 18.55 | 18.83 | 18.41 | 18.55 | 14,312 | +0.07(+0.38%) |
Sep 14, 2016 | 18.69 | 18.69 | 18.20 | 18.48 | 17,829 | +0.14(+0.76%) |
Sep 13, 2016 | 19.18 | 19.18 | 18.34 | 18.34 | 15,125 | -0.91(-4.73%) |
Sep 12, 2016 | 19.46 | 19.74 | 18.41 | 19.25 | 21,587 | -0.35(-1.79%) |
Sep 09, 2016 | 20.30 | 20.30 | 19.53 | 19.60 | 22,770 | -0.73(-3.61%) |
Sep 08, 2016 | 20.09 | 20.44 | 19.67 | 20.34 | 14,614 | +0.32(+1.57%) |
Sep 07, 2016 | 19.88 | 20.30 | 19.60 | 20.02 | 19,429 | +0.14(+0.70%) |
Sep 06, 2016 | 20.23 | 20.72 | 19.81 | 19.88 | 19,939 | -0.28(-1.39%) |
Sep 02, 2016 | 20.30 | 20.16 | 20.16 | 20.16 | 5,314 | +0.07(+0.35%) |
Sep 01, 2016 | 20.30 | 20.30 | 20.02 | 20.09 | 8,101 | -0.18(-0.86%) |
Aug 31, 2016 | 20.58 | 20.65 | 20.16 | 20.27 | 7,584 | -0.31(-1.53%) |
Aug 30, 2016 | 20.58 | 20.86 | 20.44 | 20.58 | 13,452 | +0.00(+0.00%) |
Aug 29, 2016 | 20.51 | 20.93 | 20.25 | 20.58 | 11,987 | +0.35(+1.73%) |
Aug 26, 2016 | 20.51 | 20.65 | 20.23 | 20.23 | 13,766 | -0.42(-2.03%) |
Aug 25, 2016 | 20.30 | 20.72 | 20.16 | 20.65 | 15,429 | +0.28(+1.37%) |
Aug 24, 2016 | 20.37 | 20.51 | 20.09 | 20.37 | 14,255 | -0.07(-0.34%) |
Aug 23, 2016 | 20.30 | 20.65 | 19.96 | 20.44 | 14,629 | +0.28(+1.39%) |
Aug 22, 2016 | 20.72 | 20.86 | 19.88 | 20.16 | 21,077 | -0.49(-2.37%) |
Aug 19, 2016 | 21.14 | 21.14 | 19.95 | 20.65 | 37,653 | -0.49(-2.32%) |
Aug 18, 2016 | 21.28 | 21.42 | 20.72 | 21.14 | 27,111 | +0.28(+1.34%) |
Aug 17, 2016 | 20.44 | 21.25 | 20.35 | 20.86 | 38,578 | +0.56(+2.76%) |
Aug 16, 2016 | 19.60 | 20.51 | 19.60 | 20.30 | 38,489 | +0.70(+3.57%) |
Aug 15, 2016 | 19.39 | 19.88 | 19.25 | 19.60 | 21,446 | +0.14(+0.72%) |
Aug 12, 2016 | 19.60 | 20.16 | 19.25 | 19.46 | 27,348 | -0.14(-0.71%) |
Aug 11, 2016 | 19.95 | 20.44 | 18.20 | 19.60 | 120,370 | -0.35(-1.75%) |
Aug 10, 2016 | 22.75 | 23.10 | 19.60 | 19.95 | 211,699 | -1.54(-7.17%) |
Aug 09, 2016 | 22.75 | 23.45 | 21.00 | 21.49 | 84,748 | -1.40(-6.12%) |
Aug 08, 2016 | 23.24 | 23.54 | 22.82 | 22.89 | 24,615 | -0.14(-0.61%) |
Aug 05, 2016 | 22.19 | 23.31 | 21.91 | 23.03 | 38,035 | +1.12(+5.11%) |
Aug 04, 2016 | 23.03 | 23.38 | 21.73 | 21.91 | 57,771 | -0.77(-3.40%) |
Aug 03, 2016 | 22.54 | 23.45 | 22.19 | 22.68 | 52,685 | +0.00(+0.00%) |
Aug 02, 2016 | 21.42 | 23.03 | 21.14 | 22.68 | 97,734 | +1.47(+6.93%) |