Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.53 | 19.65 | 19.44 | 19.55 | 83,117 | +0.18(+0.94%) |
Oct 28, 2016 | 19.38 | 19.46 | 19.30 | 19.37 | 50,901 | -0.06(-0.29%) |
Oct 27, 2016 | 19.59 | 19.64 | 19.38 | 19.42 | 50,008 | -0.26(-1.33%) |
Oct 26, 2016 | 19.63 | 19.73 | 19.57 | 19.69 | 66,013 | -0.13(-0.64%) |
Oct 25, 2016 | 19.42 | 19.83 | 19.41 | 19.81 | 113,952 | +0.29(+1.51%) |
Oct 24, 2016 | 19.76 | 19.76 | 19.48 | 19.52 | 85,119 | -0.16(-0.81%) |
Oct 21, 2016 | 19.57 | 19.72 | 19.50 | 19.68 | 74,032 | +0.10(+0.53%) |
Oct 20, 2016 | 19.65 | 19.75 | 19.54 | 19.57 | 101,775 | -0.12(-0.60%) |
Oct 19, 2016 | 19.73 | 19.78 | 19.63 | 19.69 | 142,110 | +0.12(+0.61%) |
Oct 18, 2016 | 19.50 | 19.65 | 19.46 | 19.57 | 87,163 | +0.43(+2.24%) |
Oct 17, 2016 | 19.34 | 19.52 | 19.14 | 19.15 | 119,370 | -0.57(-2.90%) |
Oct 14, 2016 | 19.89 | 20.44 | 19.72 | 19.72 | 109,753 | -0.06(-0.28%) |
Oct 13, 2016 | 19.74 | 19.84 | 19.56 | 19.77 | 81,534 | -0.10(-0.52%) |
Oct 12, 2016 | 19.88 | 19.93 | 19.82 | 19.88 | 126,578 | -0.17(-0.83%) |
Oct 11, 2016 | 20.06 | 20.07 | 19.87 | 20.04 | 149,857 | -0.52(-2.55%) |
Oct 10, 2016 | 20.23 | 20.59 | 20.23 | 20.57 | 148,945 | +0.48(+2.41%) |
Oct 07, 2016 | 20.20 | 20.34 | 20.00 | 20.08 | 116,599 | +0.01(+0.04%) |
Oct 06, 2016 | 20.11 | 20.15 | 20.01 | 20.08 | 69,927 | -0.02(-0.12%) |
Oct 05, 2016 | 20.19 | 20.19 | 20.07 | 20.10 | 110,101 | +0.27(+1.36%) |
Oct 04, 2016 | 20.04 | 20.10 | 19.73 | 19.83 | 87,209 | -0.16(-0.79%) |
Oct 03, 2016 | 19.95 | 20.03 | 19.84 | 19.99 | 72,950 | +0.05(+0.24%) |
Sep 30, 2016 | 19.85 | 20.03 | 19.84 | 19.94 | 218,204 | +0.08(+0.40%) |
Sep 29, 2016 | 20.08 | 20.09 | 19.76 | 19.86 | 90,725 | -0.26(-1.30%) |
Sep 28, 2016 | 20.06 | 20.14 | 19.91 | 20.12 | 71,263 | +0.19(+0.96%) |
Sep 27, 2016 | 19.92 | 20.01 | 19.86 | 19.93 | 73,600 | +0.17(+0.84%) |
Sep 26, 2016 | 20.00 | 20.00 | 19.74 | 19.77 | 108,000 | -0.55(-2.70%) |
Sep 23, 2016 | 20.50 | 20.50 | 20.28 | 20.31 | 82,497 | -0.57(-2.74%) |
Sep 22, 2016 | 20.93 | 21.02 | 20.80 | 20.89 | 104,748 | +0.14(+0.65%) |
Sep 21, 2016 | 20.46 | 20.77 | 20.41 | 20.75 | 90,888 | +0.60(+2.96%) |
Sep 20, 2016 | 20.30 | 20.31 | 20.14 | 20.15 | 65,788 | +0.09(+0.44%) |
Sep 19, 2016 | 20.04 | 20.17 | 20.03 | 20.07 | 79,558 | +0.29(+1.49%) |
Sep 16, 2016 | 19.71 | 19.81 | 19.63 | 19.77 | 75,275 | -0.08(-0.40%) |
Sep 15, 2016 | 19.74 | 19.91 | 19.65 | 19.85 | 80,656 | +0.30(+1.54%) |
Sep 14, 2016 | 19.65 | 19.71 | 19.54 | 19.55 | 127,682 | -0.20(-1.01%) |
Sep 13, 2016 | 20.10 | 20.10 | 19.61 | 19.75 | 149,551 | -0.94(-4.53%) |
Sep 12, 2016 | 20.38 | 20.71 | 20.33 | 20.69 | 110,018 | -0.08(-0.38%) |
Sep 09, 2016 | 20.93 | 20.93 | 20.73 | 20.77 | 166,072 | -0.17(-0.80%) |
Sep 08, 2016 | 20.45 | 21.05 | 20.36 | 20.93 | 440,250 | +0.70(+3.45%) |
Sep 07, 2016 | 20.31 | 20.36 | 20.23 | 20.23 | 120,375 | -0.13(-0.62%) |
Sep 06, 2016 | 19.94 | 20.37 | 19.94 | 20.36 | 221,954 | +0.80(+4.10%) |
Sep 02, 2016 | 19.49 | 19.56 | 19.56 | 19.56 | 55,785 | +0.23(+1.19%) |
Sep 01, 2016 | 19.38 | 19.44 | 19.24 | 19.33 | 43,782 | +0.09(+0.45%) |
Aug 31, 2016 | 19.31 | 19.36 | 19.14 | 19.24 | 64,727 | -0.28(-1.42%) |
Aug 30, 2016 | 19.60 | 19.67 | 19.50 | 19.52 | 59,865 | +0.01(+0.04%) |
Aug 29, 2016 | 19.50 | 19.58 | 19.46 | 19.51 | 58,547 | +0.13(+0.66%) |
Aug 26, 2016 | 19.65 | 19.80 | 19.34 | 19.38 | 80,220 | -0.05(-0.25%) |
Aug 25, 2016 | 19.46 | 19.53 | 19.40 | 19.43 | 129,491 | -0.14(-0.73%) |
Aug 24, 2016 | 19.61 | 19.65 | 19.48 | 19.57 | 78,118 | +0.00(+0.00%) |
Aug 23, 2016 | 19.65 | 19.84 | 19.57 | 19.57 | 123,222 | +0.10(+0.53%) |
Aug 22, 2016 | 19.71 | 19.71 | 19.46 | 19.47 | 119,969 | -0.59(-2.93%) |
Aug 19, 2016 | 20.05 | 20.06 | 19.92 | 20.06 | 67,955 | -0.13(-0.67%) |
Aug 18, 2016 | 20.31 | 20.32 | 20.14 | 20.19 | 74,237 | -0.44(-2.12%) |
Aug 17, 2016 | 20.66 | 20.67 | 20.47 | 20.63 | 71,764 | -0.22(-1.07%) |
Aug 16, 2016 | 20.84 | 20.92 | 20.77 | 20.85 | 86,624 | -0.07(-0.34%) |
Aug 15, 2016 | 20.70 | 20.92 | 20.66 | 20.92 | 255,396 | +0.56(+2.77%) |
Aug 12, 2016 | 20.16 | 20.46 | 20.16 | 20.36 | 163,074 | +0.69(+3.51%) |
Aug 11, 2016 | 19.68 | 19.72 | 19.60 | 19.67 | 62,024 | -0.01(-0.04%) |
Aug 10, 2016 | 19.68 | 19.77 | 19.62 | 19.68 | 83,260 | +0.11(+0.57%) |
Aug 09, 2016 | 19.36 | 19.65 | 19.36 | 19.57 | 97,591 | +0.42(+2.20%) |
Aug 08, 2016 | 19.29 | 19.29 | 19.12 | 19.15 | 78,335 | +0.18(+0.96%) |
Aug 05, 2016 | 18.88 | 19.00 | 18.86 | 18.96 | 58,298 | +0.10(+0.51%) |
Aug 04, 2016 | 19.07 | 19.12 | 18.85 | 18.87 | 77,721 | -0.41(-2.10%) |
Aug 03, 2016 | 19.13 | 19.31 | 19.11 | 19.27 | 100,952 | +0.54(+2.88%) |
Aug 02, 2016 | 19.54 | 19.54 | 18.63 | 18.73 | 130,173 | -0.87(-4.46%) |