Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.13 | 20.24 | 19.96 | 20.05 | 2,079,596 | -0.08(-0.37%) |
Oct 28, 2016 | 20.24 | 20.63 | 20.12 | 20.12 | 1,715,673 | -0.10(-0.51%) |
Oct 27, 2016 | 20.43 | 20.52 | 20.09 | 20.23 | 1,659,680 | -0.14(-0.69%) |
Oct 26, 2016 | 20.22 | 20.71 | 20.19 | 20.37 | 2,966,887 | -0.09(-0.46%) |
Oct 25, 2016 | 20.48 | 20.53 | 20.23 | 20.46 | 1,126,073 | -0.07(-0.32%) |
Oct 24, 2016 | 20.59 | 20.73 | 20.45 | 20.53 | 1,448,718 | +0.16(+0.78%) |
Oct 21, 2016 | 20.29 | 20.49 | 20.08 | 20.37 | 1,080,493 | -0.05(-0.23%) |
Oct 20, 2016 | 20.53 | 20.64 | 20.21 | 20.41 | 1,598,910 | -0.19(-0.91%) |
Oct 19, 2016 | 20.33 | 20.70 | 20.33 | 20.60 | 2,269,205 | +0.17(+0.83%) |
Oct 18, 2016 | 20.21 | 20.44 | 20.12 | 20.43 | 1,990,161 | +0.38(+1.87%) |
Oct 17, 2016 | 19.93 | 20.22 | 19.83 | 20.06 | 1,433,435 | +0.08(+0.42%) |
Oct 14, 2016 | 20.13 | 20.25 | 19.95 | 19.97 | 1,591,833 | -0.05(-0.23%) |
Oct 13, 2016 | 19.97 | 20.08 | 19.62 | 20.02 | 1,589,205 | -0.16(-0.79%) |
Oct 12, 2016 | 20.35 | 20.40 | 20.18 | 20.18 | 1,250,740 | -0.11(-0.56%) |
Oct 11, 2016 | 20.52 | 20.56 | 20.13 | 20.29 | 1,776,961 | -0.23(-1.10%) |
Oct 10, 2016 | 20.46 | 20.87 | 20.51 | 20.52 | 1,258,365 | +0.06(+0.28%) |
Oct 07, 2016 | 20.65 | 20.77 | 20.37 | 20.46 | 1,243,609 | -0.23(-1.09%) |
Oct 06, 2016 | 20.63 | 20.77 | 20.42 | 20.69 | 1,951,360 | +0.09(+0.46%) |
Oct 05, 2016 | 20.57 | 20.85 | 20.49 | 20.59 | 2,135,684 | +0.17(+0.83%) |
Oct 04, 2016 | 20.44 | 20.74 | 20.36 | 20.42 | 2,938,148 | +0.12(+0.60%) |
Oct 03, 2016 | 20.40 | 20.69 | 20.08 | 20.30 | 4,265,560 | -0.20(-0.96%) |
Sep 30, 2016 | 20.57 | 20.64 | 20.36 | 20.50 | 2,293,813 | +0.07(+0.32%) |
Sep 29, 2016 | 20.67 | 20.78 | 20.29 | 20.43 | 3,005,427 | -0.23(-1.14%) |
Sep 28, 2016 | 20.89 | 21.11 | 20.66 | 20.67 | 3,348,996 | +0.08(+0.36%) |
Sep 27, 2016 | 20.46 | 20.69 | 20.37 | 20.59 | 2,842,791 | +0.13(+0.64%) |
Sep 26, 2016 | 20.46 | 20.62 | 20.35 | 20.46 | 2,992,222 | -0.10(-0.50%) |
Sep 23, 2016 | 20.82 | 21.13 | 20.56 | 20.56 | 3,963,688 | -0.48(-2.28%) |
Sep 22, 2016 | 20.74 | 21.41 | 20.52 | 21.04 | 8,623,047 | -1.25(-5.60%) |
Sep 21, 2016 | 22.17 | 22.41 | 22.01 | 22.29 | 4,429,941 | +0.54(+2.46%) |
Sep 20, 2016 | 22.37 | 22.37 | 21.76 | 21.76 | 2,605,411 | +0.02(+0.09%) |
Sep 19, 2016 | 21.35 | 22.00 | 21.25 | 21.74 | 3,944,755 | +0.62(+2.94%) |
Sep 16, 2016 | 21.02 | 21.21 | 20.76 | 21.12 | 2,949,556 | +0.05(+0.22%) |
Sep 15, 2016 | 20.19 | 21.10 | 20.14 | 21.07 | 4,114,845 | +0.94(+4.67%) |
Sep 14, 2016 | 19.58 | 20.13 | 19.47 | 20.13 | 2,225,979 | +0.62(+3.18%) |
Sep 13, 2016 | 19.56 | 19.79 | 19.38 | 19.51 | 1,445,737 | -0.15(-0.76%) |
Sep 12, 2016 | 19.27 | 19.77 | 19.25 | 19.66 | 1,344,819 | +0.23(+1.16%) |
Sep 09, 2016 | 20.11 | 20.14 | 19.38 | 19.44 | 1,600,951 | -0.84(-4.12%) |
Sep 08, 2016 | 20.38 | 20.39 | 20.24 | 20.27 | 1,116,059 | -0.19(-0.92%) |
Sep 07, 2016 | 20.27 | 20.47 | 20.23 | 20.46 | 1,340,568 | +0.20(+0.97%) |
Sep 06, 2016 | 20.14 | 20.26 | 20.03 | 20.26 | 1,447,259 | +0.14(+0.70%) |
Sep 02, 2016 | 20.08 | 20.12 | 20.12 | 20.12 | 1,036,882 | +0.12(+0.61%) |
Sep 01, 2016 | 19.91 | 20.06 | 19.64 | 20.00 | 1,347,313 | +0.09(+0.47%) |
Aug 31, 2016 | 19.83 | 19.94 | 19.60 | 19.91 | 1,853,829 | +0.01(+0.05%) |
Aug 30, 2016 | 19.90 | 19.96 | 19.72 | 19.90 | 1,368,427 | +0.02(+0.09%) |
Aug 29, 2016 | 19.78 | 19.94 | 19.73 | 19.88 | 1,000,918 | +0.08(+0.38%) |
Aug 26, 2016 | 19.79 | 19.86 | 19.65 | 19.80 | 1,219,418 | +0.00(+0.00%) |
Aug 25, 2016 | 19.63 | 19.85 | 19.57 | 19.80 | 1,417,985 | +0.14(+0.72%) |
Aug 24, 2016 | 19.73 | 19.81 | 19.63 | 19.66 | 1,344,553 | -0.10(-0.52%) |
Aug 23, 2016 | 19.73 | 19.84 | 19.71 | 19.77 | 1,243,461 | +0.10(+0.53%) |
Aug 22, 2016 | 19.70 | 19.72 | 19.43 | 19.66 | 1,248,943 | -0.14(-0.71%) |
Aug 19, 2016 | 19.67 | 19.82 | 19.61 | 19.80 | 1,017,189 | +0.07(+0.33%) |
Aug 18, 2016 | 19.43 | 19.74 | 19.39 | 19.74 | 1,089,822 | +0.29(+1.50%) |
Aug 17, 2016 | 19.52 | 19.65 | 19.35 | 19.45 | 1,992,920 | -0.08(-0.43%) |
Aug 16, 2016 | 19.73 | 19.79 | 19.52 | 19.53 | 1,402,758 | -0.23(-1.19%) |
Aug 15, 2016 | 19.63 | 19.82 | 19.56 | 19.77 | 1,377,608 | +0.19(+0.96%) |
Aug 12, 2016 | 19.63 | 19.63 | 19.49 | 19.58 | 1,199,959 | -0.06(-0.29%) |
Aug 11, 2016 | 19.33 | 19.72 | 19.29 | 19.63 | 2,169,639 | +0.29(+1.51%) |
Aug 10, 2016 | 19.32 | 19.41 | 19.21 | 19.34 | 1,801,965 | +0.05(+0.24%) |
Aug 09, 2016 | 19.48 | 19.49 | 19.29 | 19.30 | 2,357,410 | -0.18(-0.91%) |
Aug 08, 2016 | 19.36 | 19.54 | 19.34 | 19.47 | 1,784,613 | +0.08(+0.43%) |
Aug 05, 2016 | 19.11 | 19.51 | 19.11 | 19.39 | 1,659,467 | +0.37(+1.92%) |
Aug 04, 2016 | 18.82 | 19.03 | 18.82 | 19.03 | 1,364,679 | +0.22(+1.14%) |
Aug 03, 2016 | 18.69 | 18.84 | 18.69 | 18.81 | 1,947,776 | +0.08(+0.45%) |
Aug 02, 2016 | 19.11 | 19.11 | 18.66 | 18.73 | 2,630,022 | -0.39(-2.06%) |