Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.89 | 21.03 | 20.89 | 20.96 | 42,611 | +0.31(+1.49%) |
Oct 28, 2016 | 20.72 | 20.78 | 20.55 | 20.66 | 58,224 | -0.17(-0.79%) |
Oct 27, 2016 | 20.96 | 20.99 | 20.81 | 20.82 | 37,223 | -0.11(-0.54%) |
Oct 26, 2016 | 20.96 | 21.07 | 20.88 | 20.93 | 49,641 | -0.17(-0.83%) |
Oct 25, 2016 | 21.01 | 21.17 | 20.99 | 21.11 | 46,410 | +0.15(+0.72%) |
Oct 24, 2016 | 20.99 | 20.99 | 20.90 | 20.96 | 13,524 | +0.16(+0.76%) |
Oct 21, 2016 | 20.68 | 20.80 | 20.65 | 20.80 | 50,506 | -0.05(-0.25%) |
Oct 20, 2016 | 20.78 | 20.91 | 20.78 | 20.85 | 24,520 | -0.13(-0.61%) |
Oct 19, 2016 | 20.90 | 21.00 | 20.84 | 20.98 | 30,470 | +0.10(+0.47%) |
Oct 18, 2016 | 20.81 | 20.90 | 20.73 | 20.88 | 75,088 | +0.41(+2.02%) |
Oct 17, 2016 | 20.48 | 20.54 | 20.47 | 20.47 | 63,004 | +0.03(+0.15%) |
Oct 14, 2016 | 20.59 | 20.63 | 20.42 | 20.44 | 67,211 | +0.01(+0.07%) |
Oct 13, 2016 | 20.29 | 20.49 | 20.15 | 20.42 | 69,285 | -0.05(-0.22%) |
Oct 12, 2016 | 20.42 | 20.54 | 20.37 | 20.47 | 53,094 | -0.01(-0.04%) |
Oct 11, 2016 | 20.61 | 20.63 | 20.38 | 20.48 | 301,584 | -0.52(-2.47%) |
Oct 10, 2016 | 20.93 | 21.06 | 20.93 | 20.99 | 327,826 | +0.11(+0.50%) |
Oct 07, 2016 | 20.97 | 21.04 | 20.72 | 20.89 | 360,820 | -0.04(-0.18%) |
Oct 06, 2016 | 20.75 | 20.96 | 20.75 | 20.93 | 76,593 | -0.08(-0.39%) |
Oct 05, 2016 | 20.94 | 21.06 | 20.91 | 21.01 | 46,626 | +0.33(+1.60%) |
Oct 04, 2016 | 20.98 | 20.99 | 20.62 | 20.68 | 196,554 | -0.26(-1.22%) |
Oct 03, 2016 | 20.81 | 20.99 | 20.73 | 20.93 | 45,727 | +0.15(+0.72%) |
Sep 30, 2016 | 20.78 | 20.83 | 20.69 | 20.78 | 35,211 | +0.11(+0.55%) |
Sep 29, 2016 | 21.00 | 21.01 | 20.61 | 20.67 | 102,090 | -0.41(-1.96%) |
Sep 28, 2016 | 20.96 | 21.09 | 20.78 | 21.08 | 74,137 | +0.14(+0.65%) |
Sep 27, 2016 | 20.81 | 20.97 | 20.72 | 20.95 | 103,862 | +0.20(+0.98%) |
Sep 26, 2016 | 20.87 | 20.89 | 20.74 | 20.75 | 23,836 | -0.26(-1.22%) |
Sep 23, 2016 | 21.14 | 21.19 | 21.00 | 21.00 | 45,341 | -0.24(-1.13%) |
Sep 22, 2016 | 21.37 | 21.42 | 21.20 | 21.24 | 178,043 | +0.05(+0.21%) |
Sep 21, 2016 | 20.93 | 21.24 | 20.81 | 21.20 | 51,594 | +0.50(+2.43%) |
Sep 20, 2016 | 20.84 | 20.84 | 20.68 | 20.69 | 53,835 | +0.04(+0.18%) |
Sep 19, 2016 | 20.66 | 20.83 | 20.61 | 20.66 | 38,093 | +0.28(+1.36%) |
Sep 16, 2016 | 20.33 | 20.41 | 20.22 | 20.38 | 58,597 | -0.11(-0.52%) |
Sep 15, 2016 | 20.32 | 20.54 | 20.18 | 20.48 | 59,069 | +0.30(+1.49%) |
Sep 14, 2016 | 20.21 | 20.33 | 20.15 | 20.18 | 58,041 | +0.06(+0.29%) |
Sep 13, 2016 | 20.32 | 20.38 | 20.05 | 20.13 | 97,023 | -0.53(-2.55%) |
Sep 12, 2016 | 20.20 | 20.70 | 20.20 | 20.65 | 143,126 | +0.14(+0.68%) |
Sep 09, 2016 | 20.86 | 20.86 | 20.47 | 20.51 | 49,571 | -0.65(-3.08%) |
Sep 08, 2016 | 21.32 | 21.36 | 21.15 | 21.17 | 55,638 | -0.14(-0.65%) |
Sep 07, 2016 | 21.38 | 21.38 | 21.25 | 21.30 | 53,639 | -0.08(-0.38%) |
Sep 06, 2016 | 21.12 | 21.40 | 21.11 | 21.38 | 93,222 | +0.59(+2.82%) |
Sep 02, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 59,533 | +0.24(+1.18%) |
Sep 01, 2016 | 20.38 | 20.56 | 20.34 | 20.56 | 51,612 | +0.10(+0.47%) |
Aug 31, 2016 | 20.63 | 20.63 | 20.40 | 20.46 | 104,089 | -0.27(-1.31%) |
Aug 30, 2016 | 20.82 | 20.86 | 20.69 | 20.73 | 37,373 | -0.10(-0.46%) |
Aug 29, 2016 | 20.65 | 20.86 | 20.65 | 20.83 | 32,073 | +0.15(+0.74%) |
Aug 26, 2016 | 21.00 | 21.19 | 20.57 | 20.67 | 69,173 | -0.27(-1.29%) |
Aug 25, 2016 | 20.92 | 20.98 | 20.84 | 20.95 | 263,114 | +0.04(+0.21%) |
Aug 24, 2016 | 20.79 | 20.95 | 20.70 | 20.90 | 59,229 | -0.05(-0.24%) |
Aug 23, 2016 | 21.31 | 21.32 | 20.92 | 20.95 | 95,477 | -0.17(-0.80%) |
Aug 22, 2016 | 21.22 | 21.22 | 21.08 | 21.12 | 79,787 | -0.40(-1.84%) |
Aug 19, 2016 | 21.38 | 21.52 | 21.29 | 21.52 | 70,277 | -0.07(-0.34%) |
Aug 18, 2016 | 21.59 | 21.66 | 21.52 | 21.59 | 129,865 | +0.08(+0.37%) |
Aug 17, 2016 | 21.43 | 21.56 | 21.27 | 21.51 | 162,199 | -0.13(-0.61%) |
Aug 16, 2016 | 21.70 | 21.73 | 21.62 | 21.64 | 98,809 | -0.21(-0.97%) |
Aug 15, 2016 | 21.73 | 21.88 | 21.73 | 21.85 | 122,924 | +0.17(+0.78%) |
Aug 12, 2016 | 21.70 | 21.80 | 21.61 | 21.69 | 74,002 | -0.13(-0.60%) |
Aug 11, 2016 | 21.57 | 21.82 | 21.57 | 21.82 | 174,421 | +0.10(+0.47%) |
Aug 10, 2016 | 21.78 | 21.78 | 21.63 | 21.71 | 83,840 | +0.06(+0.27%) |
Aug 09, 2016 | 21.63 | 21.71 | 21.61 | 21.66 | 134,927 | +0.14(+0.65%) |
Aug 08, 2016 | 21.44 | 21.58 | 21.44 | 21.52 | 102,309 | +0.18(+0.82%) |
Aug 05, 2016 | 21.20 | 21.39 | 21.19 | 21.34 | 67,649 | +0.19(+0.90%) |
Aug 04, 2016 | 21.05 | 21.23 | 21.01 | 21.15 | 67,416 | +0.21(+0.98%) |
Aug 03, 2016 | 20.64 | 20.96 | 20.64 | 20.95 | 45,626 | +0.18(+0.85%) |
Aug 02, 2016 | 20.92 | 20.95 | 20.67 | 20.77 | 242,030 | -0.21(-1.01%) |