Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.50 | 19.64 | 19.41 | 19.50 | 762,366 | -0.04(-0.19%) |
Oct 28, 2016 | 19.59 | 19.87 | 19.44 | 19.53 | 882,869 | +0.05(+0.27%) |
Oct 27, 2016 | 19.61 | 19.66 | 19.45 | 19.48 | 658,304 | -0.03(-0.16%) |
Oct 26, 2016 | 19.53 | 19.85 | 19.50 | 19.51 | 898,959 | -0.05(-0.23%) |
Oct 25, 2016 | 19.76 | 20.10 | 19.53 | 19.56 | 611,721 | -0.49(-2.46%) |
Oct 24, 2016 | 20.04 | 20.18 | 19.97 | 20.05 | 569,107 | +0.02(+0.11%) |
Oct 21, 2016 | 19.75 | 20.14 | 19.69 | 20.03 | 709,564 | +0.13(+0.65%) |
Oct 20, 2016 | 20.44 | 20.44 | 19.84 | 19.90 | 862,761 | -0.66(-3.21%) |
Oct 19, 2016 | 20.64 | 20.81 | 20.54 | 20.56 | 738,321 | -0.07(-0.33%) |
Oct 18, 2016 | 20.65 | 20.78 | 20.51 | 20.63 | 544,926 | +0.17(+0.85%) |
Oct 17, 2016 | 20.60 | 20.70 | 20.44 | 20.45 | 378,818 | -0.14(-0.66%) |
Oct 14, 2016 | 20.86 | 20.95 | 20.54 | 20.59 | 323,588 | -0.13(-0.62%) |
Oct 13, 2016 | 20.73 | 20.93 | 20.52 | 20.72 | 744,575 | -0.21(-0.98%) |
Oct 12, 2016 | 20.75 | 20.98 | 20.64 | 20.92 | 754,834 | +0.13(+0.62%) |
Oct 11, 2016 | 20.92 | 20.96 | 20.63 | 20.79 | 622,505 | -0.07(-0.33%) |
Oct 10, 2016 | 21.00 | 21.06 | 20.86 | 20.86 | 230,297 | -0.01(-0.04%) |
Oct 07, 2016 | 21.07 | 21.07 | 20.69 | 20.87 | 393,815 | -0.17(-0.83%) |
Oct 06, 2016 | 20.84 | 21.05 | 20.75 | 21.05 | 484,625 | +0.12(+0.58%) |
Oct 05, 2016 | 20.76 | 21.04 | 20.76 | 20.92 | 540,897 | +0.24(+1.14%) |
Oct 04, 2016 | 21.11 | 21.14 | 20.60 | 20.69 | 624,672 | -0.41(-1.94%) |
Oct 03, 2016 | 21.15 | 21.25 | 20.98 | 21.10 | 486,997 | -0.13(-0.61%) |
Sep 30, 2016 | 21.28 | 21.45 | 21.20 | 21.23 | 551,201 | +0.15(+0.72%) |
Sep 29, 2016 | 21.44 | 21.64 | 21.08 | 21.08 | 548,042 | -0.43(-2.01%) |
Sep 28, 2016 | 21.44 | 21.58 | 21.18 | 21.51 | 713,639 | +0.11(+0.53%) |
Sep 27, 2016 | 21.13 | 21.43 | 21.07 | 21.39 | 432,977 | +0.18(+0.86%) |
Sep 26, 2016 | 21.36 | 21.38 | 21.13 | 21.21 | 449,374 | -0.29(-1.34%) |
Sep 23, 2016 | 21.49 | 21.63 | 21.39 | 21.50 | 428,227 | -0.06(-0.28%) |
Sep 22, 2016 | 21.33 | 21.64 | 21.28 | 21.56 | 619,603 | +0.41(+1.94%) |
Sep 21, 2016 | 20.80 | 21.15 | 20.67 | 21.15 | 449,554 | +0.40(+1.94%) |
Sep 20, 2016 | 21.01 | 21.01 | 20.70 | 20.75 | 507,577 | -0.21(-0.98%) |
Sep 19, 2016 | 20.92 | 21.20 | 20.92 | 20.95 | 419,848 | +0.08(+0.40%) |
Sep 16, 2016 | 21.03 | 21.03 | 20.82 | 20.87 | 514,288 | -0.36(-1.68%) |
Sep 15, 2016 | 21.11 | 21.39 | 21.11 | 21.23 | 817,701 | -0.02(-0.07%) |
Sep 14, 2016 | 21.49 | 21.49 | 21.24 | 21.24 | 599,096 | -0.20(-0.92%) |
Sep 13, 2016 | 21.96 | 22.03 | 21.39 | 21.44 | 854,627 | -0.83(-3.72%) |
Sep 12, 2016 | 22.01 | 22.32 | 21.97 | 22.27 | 508,746 | +0.12(+0.55%) |
Sep 09, 2016 | 22.51 | 22.51 | 22.11 | 22.15 | 524,783 | -0.59(-2.61%) |
Sep 08, 2016 | 22.72 | 22.79 | 22.64 | 22.74 | 480,373 | -0.11(-0.47%) |
Sep 07, 2016 | 22.79 | 22.91 | 22.71 | 22.85 | 418,914 | +0.05(+0.23%) |
Sep 06, 2016 | 22.59 | 22.83 | 22.50 | 22.79 | 362,190 | +0.22(+0.98%) |
Sep 02, 2016 | 22.46 | 22.57 | 22.57 | 22.57 | 265,970 | +0.26(+1.16%) |
Sep 01, 2016 | 22.34 | 22.56 | 22.23 | 22.31 | 402,396 | -0.08(-0.34%) |
Aug 31, 2016 | 22.47 | 22.47 | 22.15 | 22.39 | 248,317 | -0.06(-0.27%) |
Aug 30, 2016 | 22.59 | 22.64 | 22.37 | 22.45 | 285,379 | -0.25(-1.10%) |
Aug 29, 2016 | 22.61 | 22.74 | 22.57 | 22.70 | 185,592 | +0.08(+0.34%) |
Aug 26, 2016 | 22.60 | 22.94 | 22.50 | 22.62 | 269,702 | +0.00(+0.00%) |
Aug 25, 2016 | 22.74 | 22.88 | 22.61 | 22.62 | 228,747 | -0.23(-1.00%) |
Aug 24, 2016 | 22.78 | 22.90 | 22.72 | 22.85 | 207,333 | +0.06(+0.27%) |
Aug 23, 2016 | 22.81 | 22.88 | 22.71 | 22.79 | 252,878 | +0.02(+0.10%) |
Aug 22, 2016 | 22.86 | 22.94 | 22.72 | 22.77 | 256,416 | -0.21(-0.93%) |
Aug 19, 2016 | 22.59 | 22.99 | 22.52 | 22.98 | 386,144 | +0.29(+1.27%) |
Aug 18, 2016 | 22.18 | 22.79 | 22.13 | 22.69 | 459,277 | +0.49(+2.19%) |
Aug 17, 2016 | 22.25 | 22.31 | 22.10 | 22.21 | 350,854 | -0.08(-0.37%) |
Aug 16, 2016 | 22.48 | 22.57 | 22.28 | 22.29 | 374,167 | -0.27(-1.21%) |
Aug 15, 2016 | 22.64 | 22.72 | 22.51 | 22.56 | 226,741 | +0.01(+0.03%) |
Aug 12, 2016 | 22.76 | 23.00 | 22.44 | 22.56 | 522,779 | -0.28(-1.23%) |
Aug 11, 2016 | 22.36 | 22.85 | 22.23 | 22.84 | 534,516 | +0.68(+3.09%) |
Aug 10, 2016 | 22.21 | 22.50 | 22.02 | 22.15 | 361,406 | -0.01(-0.03%) |
Aug 09, 2016 | 22.21 | 22.38 | 22.10 | 22.16 | 340,401 | +0.01(+0.07%) |
Aug 08, 2016 | 22.03 | 22.15 | 21.90 | 22.15 | 374,012 | +0.17(+0.76%) |
Aug 05, 2016 | 22.04 | 22.21 | 21.87 | 21.98 | 1,420,031 | -0.16(-0.72%) |
Aug 04, 2016 | 22.03 | 22.28 | 22.00 | 22.14 | 299,015 | +0.08(+0.34%) |
Aug 03, 2016 | 21.80 | 22.09 | 21.67 | 22.06 | 407,110 | +0.08(+0.34%) |
Aug 02, 2016 | 22.01 | 22.21 | 21.94 | 21.99 | 454,817 | -0.05(-0.21%) |