Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.20 | 20.35 | 19.82 | 19.85 | 1,315,480 | -0.35(-1.73%) |
Oct 28, 2016 | 20.05 | 20.30 | 20.00 | 20.20 | 938,877 | +0.15(+0.75%) |
Oct 27, 2016 | 20.30 | 20.40 | 20.00 | 20.05 | 961,424 | -0.15(-0.74%) |
Oct 26, 2016 | 20.10 | 20.25 | 19.90 | 20.20 | 1,155,889 | +0.10(+0.50%) |
Oct 25, 2016 | 20.15 | 20.30 | 19.85 | 20.10 | 1,229,950 | -0.10(-0.50%) |
Oct 24, 2016 | 19.90 | 20.20 | 19.75 | 20.20 | 550,067 | +0.30(+1.51%) |
Oct 21, 2016 | 19.80 | 20.12 | 19.55 | 19.90 | 829,653 | -0.10(-0.50%) |
Oct 20, 2016 | 19.85 | 20.00 | 19.65 | 20.00 | 1,063,326 | +0.15(+0.76%) |
Oct 19, 2016 | 19.70 | 19.98 | 19.45 | 19.85 | 1,244,936 | +0.20(+1.02%) |
Oct 18, 2016 | 19.50 | 19.80 | 19.40 | 19.65 | 605,227 | +0.25(+1.29%) |
Oct 17, 2016 | 19.55 | 19.70 | 19.35 | 19.40 | 589,302 | -0.22(-1.12%) |
Oct 14, 2016 | 19.35 | 19.80 | 19.19 | 19.62 | 947,824 | +0.28(+1.45%) |
Oct 13, 2016 | 19.46 | 19.59 | 19.30 | 19.34 | 707,045 | -0.29(-1.48%) |
Oct 12, 2016 | 19.52 | 19.77 | 19.45 | 19.63 | 803,939 | +0.06(+0.31%) |
Oct 11, 2016 | 19.53 | 19.79 | 19.49 | 19.57 | 1,113,051 | -0.05(-0.25%) |
Oct 10, 2016 | 19.85 | 19.85 | 19.39 | 19.62 | 811,366 | +0.04(+0.20%) |
Oct 07, 2016 | 19.40 | 19.63 | 19.35 | 19.58 | 1,017,815 | +0.20(+1.03%) |
Oct 06, 2016 | 19.39 | 19.51 | 18.96 | 19.38 | 1,238,965 | +0.05(+0.26%) |
Oct 05, 2016 | 18.88 | 19.43 | 18.85 | 19.33 | 1,889,314 | +0.43(+2.28%) |
Oct 04, 2016 | 19.48 | 19.66 | 18.80 | 18.90 | 1,163,226 | -0.58(-2.98%) |
Oct 03, 2016 | 19.51 | 19.51 | 19.32 | 19.48 | 16,296 | +0.00(+0.00%) |
Sep 30, 2016 | 20.05 | 20.06 | 19.26 | 19.48 | 1,877,269 | -0.58(-2.89%) |
Sep 29, 2016 | 20.38 | 20.59 | 20.00 | 20.06 | 824,811 | -0.68(-3.28%) |
Sep 28, 2016 | 20.52 | 20.75 | 20.34 | 20.74 | 17,078 | +0.26(+1.27%) |
Sep 27, 2016 | 20.64 | 20.70 | 20.22 | 20.48 | 204,578 | -0.09(-0.44%) |
Sep 26, 2016 | 21.33 | 21.37 | 20.53 | 20.57 | 998,073 | -0.92(-4.28%) |
Sep 23, 2016 | 21.12 | 21.67 | 21.11 | 21.49 | 719,063 | +0.24(+1.13%) |
Sep 22, 2016 | 21.36 | 21.60 | 21.24 | 21.25 | 1,195,255 | -0.17(-0.79%) |
Sep 21, 2016 | 21.68 | 21.83 | 21.09 | 21.42 | 1,591,714 | -0.23(-1.06%) |
Sep 20, 2016 | 21.78 | 22.20 | 21.65 | 21.65 | 939,507 | +0.08(+0.37%) |
Sep 19, 2016 | 21.43 | 21.84 | 21.03 | 21.57 | 942,189 | +0.17(+0.79%) |
Sep 16, 2016 | 21.60 | 21.71 | 21.02 | 21.40 | 1,581,038 | -0.35(-1.61%) |
Sep 15, 2016 | 21.42 | 21.84 | 21.12 | 21.75 | 1,058,529 | +0.39(+1.83%) |
Sep 14, 2016 | 21.79 | 21.81 | 21.29 | 21.36 | 1,942,902 | -0.43(-1.97%) |
Sep 13, 2016 | 21.76 | 21.96 | 21.05 | 21.79 | 1,665,281 | +0.01(+0.05%) |
Sep 12, 2016 | 21.54 | 21.97 | 21.14 | 21.78 | 1,929,555 | +0.04(+0.18%) |
Sep 09, 2016 | 22.58 | 22.96 | 21.61 | 21.74 | 2,458,881 | -0.85(-3.76%) |