Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.42 | 20.84 | 20.41 | 20.71 | 2,178,404 | +0.42(+2.09%) |
Oct 28, 2016 | 20.49 | 20.68 | 20.17 | 20.28 | 1,448,479 | -0.26(-1.24%) |
Oct 27, 2016 | 20.54 | 20.66 | 20.36 | 20.54 | 933,529 | +0.07(+0.32%) |
Oct 26, 2016 | 20.25 | 20.59 | 20.15 | 20.47 | 1,384,207 | +0.02(+0.11%) |
Oct 25, 2016 | 20.41 | 20.79 | 20.30 | 20.45 | 1,668,824 | +0.25(+1.23%) |
Oct 24, 2016 | 20.14 | 20.24 | 20.01 | 20.20 | 707,934 | +0.22(+1.09%) |
Oct 21, 2016 | 20.09 | 20.24 | 19.98 | 19.98 | 1,100,689 | -0.25(-1.23%) |
Oct 20, 2016 | 19.87 | 20.24 | 19.69 | 20.23 | 1,759,266 | +0.25(+1.24%) |
Oct 19, 2016 | 19.51 | 20.01 | 19.36 | 19.98 | 1,671,192 | +0.56(+2.89%) |
Oct 18, 2016 | 19.54 | 19.54 | 19.09 | 19.42 | 996,576 | +0.15(+0.76%) |
Oct 17, 2016 | 19.05 | 19.29 | 19.00 | 19.28 | 778,910 | +0.31(+1.62%) |
Oct 14, 2016 | 19.26 | 19.44 | 18.92 | 18.97 | 1,099,691 | -0.19(-0.99%) |
Oct 13, 2016 | 18.81 | 19.20 | 18.81 | 19.16 | 746,902 | -0.28(-1.46%) |
Oct 12, 2016 | 19.12 | 19.56 | 19.10 | 19.44 | 701,503 | +0.35(+1.83%) |
Oct 11, 2016 | 19.50 | 19.58 | 19.06 | 19.09 | 1,531,731 | -0.42(-2.13%) |
Oct 10, 2016 | 19.32 | 19.60 | 19.31 | 19.51 | 1,063,882 | +0.39(+2.02%) |
Oct 07, 2016 | 19.35 | 19.42 | 19.00 | 19.12 | 776,185 | -0.07(-0.34%) |
Oct 06, 2016 | 19.18 | 19.45 | 19.13 | 19.19 | 641,301 | -0.23(-1.16%) |
Oct 05, 2016 | 19.01 | 19.47 | 18.98 | 19.42 | 1,568,591 | +0.44(+2.35%) |
Oct 04, 2016 | 19.13 | 19.21 | 18.92 | 18.97 | 1,335,588 | -0.24(-1.25%) |
Oct 03, 2016 | 19.31 | 19.33 | 19.07 | 19.21 | 1,245,481 | +0.03(+0.15%) |
Sep 30, 2016 | 19.33 | 19.47 | 19.18 | 19.18 | 1,266,864 | -0.09(-0.49%) |
Sep 29, 2016 | 19.40 | 19.46 | 19.18 | 19.28 | 2,077,456 | -0.18(-0.94%) |
Sep 28, 2016 | 18.98 | 19.47 | 18.86 | 19.46 | 1,305,817 | +0.70(+3.73%) |
Sep 27, 2016 | 18.64 | 18.85 | 18.57 | 18.76 | 711,534 | -0.04(-0.19%) |
Sep 26, 2016 | 18.94 | 19.01 | 18.80 | 18.80 | 607,429 | -0.14(-0.73%) |
Sep 23, 2016 | 19.04 | 19.24 | 18.87 | 18.93 | 1,390,678 | -0.23(-1.18%) |
Sep 22, 2016 | 19.33 | 19.55 | 19.09 | 19.16 | 1,189,381 | +0.08(+0.42%) |
Sep 21, 2016 | 18.85 | 19.12 | 18.69 | 19.08 | 1,276,174 | +0.40(+2.15%) |
Sep 20, 2016 | 18.67 | 18.72 | 18.52 | 18.68 | 575,939 | +0.08(+0.43%) |
Sep 19, 2016 | 18.78 | 18.82 | 18.48 | 18.60 | 1,019,575 | +0.12(+0.67%) |
Sep 16, 2016 | 18.25 | 18.61 | 18.24 | 18.47 | 1,397,248 | -0.06(-0.31%) |
Sep 15, 2016 | 18.46 | 18.74 | 18.35 | 18.53 | 1,042,003 | +0.05(+0.28%) |
Sep 14, 2016 | 18.44 | 18.63 | 18.29 | 18.48 | 1,431,718 | +0.10(+0.56%) |
Sep 13, 2016 | 18.58 | 18.58 | 18.23 | 18.38 | 1,682,324 | -0.47(-2.48%) |
Sep 12, 2016 | 18.21 | 18.90 | 18.16 | 18.85 | 1,765,895 | +0.42(+2.30%) |
Sep 09, 2016 | 18.83 | 18.84 | 18.39 | 18.42 | 1,519,058 | -0.57(-3.00%) |
Sep 08, 2016 | 18.96 | 19.08 | 18.86 | 18.99 | 1,320,356 | +0.06(+0.31%) |
Sep 07, 2016 | 19.18 | 19.27 | 18.88 | 18.93 | 1,209,572 | -0.32(-1.67%) |
Sep 06, 2016 | 18.99 | 19.25 | 18.99 | 19.25 | 855,725 | +0.22(+1.15%) |
Sep 02, 2016 | 19.11 | 19.04 | 19.04 | 19.04 | 824,988 | +0.16(+0.85%) |
Sep 01, 2016 | 18.86 | 18.97 | 18.70 | 18.88 | 916,708 | +0.04(+0.23%) |
Aug 31, 2016 | 18.81 | 19.06 | 18.70 | 18.83 | 1,844,474 | -0.12(-0.65%) |
Aug 30, 2016 | 19.12 | 19.17 | 18.83 | 18.96 | 1,049,133 | -0.19(-0.99%) |
Aug 29, 2016 | 19.01 | 19.19 | 19.01 | 19.15 | 733,911 | +0.09(+0.46%) |
Aug 26, 2016 | 19.30 | 19.69 | 19.04 | 19.06 | 1,523,030 | +0.09(+0.46%) |
Aug 25, 2016 | 18.74 | 19.02 | 18.66 | 18.97 | 1,017,454 | +0.20(+1.09%) |
Aug 24, 2016 | 19.12 | 19.17 | 18.76 | 18.77 | 1,589,771 | -0.41(-2.13%) |
Aug 23, 2016 | 19.31 | 19.43 | 19.17 | 19.17 | 706,947 | -0.01(-0.04%) |
Aug 22, 2016 | 18.84 | 19.19 | 18.76 | 19.18 | 845,887 | +0.21(+1.11%) |
Aug 19, 2016 | 19.07 | 19.14 | 18.90 | 18.97 | 591,602 | -0.28(-1.44%) |
Aug 18, 2016 | 19.29 | 19.33 | 19.17 | 19.25 | 576,322 | +0.11(+0.57%) |
Aug 17, 2016 | 18.98 | 19.15 | 18.85 | 19.14 | 849,431 | +0.07(+0.38%) |
Aug 16, 2016 | 19.20 | 19.24 | 19.03 | 19.07 | 1,033,442 | -0.04(-0.23%) |
Aug 15, 2016 | 19.11 | 19.31 | 19.08 | 19.11 | 832,939 | +0.08(+0.42%) |
Aug 12, 2016 | 18.80 | 19.06 | 18.67 | 19.03 | 2,974,323 | +0.05(+0.27%) |
Aug 11, 2016 | 18.96 | 19.20 | 18.88 | 18.98 | 1,588,258 | +0.04(+0.19%) |
Aug 10, 2016 | 19.08 | 19.30 | 18.78 | 18.94 | 1,533,990 | +0.01(+0.04%) |
Aug 09, 2016 | 18.90 | 19.15 | 18.88 | 18.93 | 1,384,985 | +0.02(+0.12%) |
Aug 08, 2016 | 19.23 | 19.39 | 18.90 | 18.91 | 1,627,634 | -0.17(-0.92%) |
Aug 05, 2016 | 19.44 | 19.50 | 19.04 | 19.09 | 1,653,573 | -0.30(-1.54%) |
Aug 04, 2016 | 19.30 | 19.53 | 19.30 | 19.39 | 1,053,058 | -0.01(-0.08%) |
Aug 03, 2016 | 18.66 | 19.43 | 18.56 | 19.40 | 2,480,931 | +0.58(+3.09%) |
Aug 02, 2016 | 18.59 | 18.96 | 18.52 | 18.82 | 1,893,820 | +0.31(+1.69%) |