Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.54 | 19.67 | 18.98 | 19.30 | 117,982 | -0.15(-0.77%) |
Oct 28, 2016 | 20.52 | 20.69 | 19.42 | 19.45 | 141,493 | -1.32(-6.36%) |
Oct 27, 2016 | 21.76 | 21.76 | 20.57 | 20.77 | 208,402 | -0.64(-2.99%) |
Oct 26, 2016 | 21.34 | 21.51 | 20.90 | 21.41 | 146,946 | -0.10(-0.46%) |
Oct 25, 2016 | 21.73 | 21.81 | 21.20 | 21.51 | 74,495 | -0.35(-1.60%) |
Oct 24, 2016 | 21.40 | 21.87 | 21.35 | 21.86 | 53,902 | +0.56(+2.63%) |
Oct 21, 2016 | 21.06 | 21.45 | 20.77 | 21.30 | 93,415 | +0.05(+0.24%) |
Oct 20, 2016 | 21.40 | 21.65 | 21.07 | 21.25 | 131,874 | -0.16(-0.75%) |
Oct 19, 2016 | 21.22 | 21.48 | 21.03 | 21.41 | 73,553 | +0.27(+1.28%) |
Oct 18, 2016 | 21.08 | 21.53 | 21.08 | 21.14 | 42,621 | +0.30(+1.44%) |
Oct 17, 2016 | 20.89 | 21.10 | 20.65 | 20.84 | 41,470 | +0.02(+0.10%) |
Oct 14, 2016 | 21.42 | 21.45 | 20.78 | 20.82 | 43,749 | -0.44(-2.07%) |
Oct 13, 2016 | 21.02 | 21.60 | 20.76 | 21.26 | 57,281 | -0.03(-0.14%) |
Oct 12, 2016 | 21.39 | 21.89 | 21.17 | 21.29 | 171,138 | -0.01(-0.05%) |
Oct 11, 2016 | 22.14 | 22.15 | 21.12 | 21.30 | 81,331 | -0.79(-3.58%) |
Oct 10, 2016 | 21.93 | 22.54 | 21.93 | 22.09 | 65,457 | +0.05(+0.23%) |
Oct 07, 2016 | 21.89 | 22.07 | 20.88 | 22.04 | 44,426 | +0.13(+0.59%) |
Oct 06, 2016 | 21.66 | 22.12 | 21.57 | 21.91 | 40,800 | +0.12(+0.55%) |
Oct 05, 2016 | 22.04 | 22.04 | 21.72 | 21.79 | 41,122 | +0.15(+0.69%) |
Oct 04, 2016 | 21.81 | 21.93 | 21.17 | 21.64 | 58,981 | -0.18(-0.82%) |
Oct 03, 2016 | 21.97 | 22.07 | 21.62 | 21.82 | 113,534 | -0.27(-1.22%) |
Sep 30, 2016 | 21.07 | 22.20 | 20.96 | 22.09 | 188,140 | +1.20(+5.74%) |
Sep 29, 2016 | 21.91 | 21.92 | 20.88 | 20.89 | 141,565 | -1.02(-4.66%) |
Sep 28, 2016 | 22.04 | 22.14 | 21.33 | 21.91 | 130,463 | -0.20(-0.90%) |
Sep 27, 2016 | 22.30 | 22.31 | 21.51 | 22.11 | 181,394 | -0.06(-0.27%) |
Sep 26, 2016 | 22.55 | 22.64 | 22.12 | 22.17 | 112,385 | -0.54(-2.38%) |
Sep 23, 2016 | 22.79 | 22.92 | 22.40 | 22.71 | 122,779 | -0.08(-0.35%) |
Sep 22, 2016 | 22.07 | 22.80 | 21.96 | 22.79 | 108,658 | +0.91(+4.16%) |
Sep 21, 2016 | 22.96 | 22.97 | 21.80 | 21.88 | 329,476 | -1.03(-4.50%) |
Sep 20, 2016 | 22.45 | 23.00 | 22.23 | 22.91 | 133,409 | +0.60(+2.69%) |
Sep 19, 2016 | 21.65 | 22.57 | 21.52 | 22.31 | 92,237 | +0.75(+3.48%) |
Sep 16, 2016 | 21.63 | 21.88 | 21.31 | 21.56 | 327,175 | +0.01(+0.05%) |
Sep 15, 2016 | 20.59 | 21.62 | 20.59 | 21.55 | 82,343 | +0.93(+4.51%) |
Sep 14, 2016 | 20.66 | 20.73 | 20.49 | 20.62 | 40,909 | -0.03(-0.15%) |
Sep 13, 2016 | 20.85 | 20.85 | 20.25 | 20.65 | 98,602 | -0.42(-1.99%) |
Sep 12, 2016 | 20.64 | 21.10 | 20.49 | 21.07 | 66,233 | +0.37(+1.79%) |
Sep 09, 2016 | 21.50 | 21.50 | 20.68 | 20.70 | 79,650 | -0.97(-4.48%) |
Sep 08, 2016 | 21.83 | 22.05 | 21.60 | 21.67 | 64,589 | -0.32(-1.46%) |
Sep 07, 2016 | 21.67 | 22.00 | 21.50 | 21.99 | 103,150 | +0.43(+1.99%) |
Sep 06, 2016 | 21.73 | 21.86 | 21.47 | 21.56 | 56,793 | -0.02(-0.09%) |
Sep 02, 2016 | 21.73 | 21.58 | 21.58 | 21.58 | 49,100 | -0.16(-0.74%) |
Sep 01, 2016 | 21.69 | 21.98 | 21.44 | 21.74 | 85,924 | -0.03(-0.14%) |
Aug 31, 2016 | 21.80 | 21.98 | 21.30 | 21.77 | 152,427 | +0.03(+0.14%) |
Aug 30, 2016 | 21.79 | 22.00 | 21.47 | 21.74 | 74,744 | +0.01(+0.05%) |
Aug 29, 2016 | 21.61 | 21.90 | 21.57 | 21.73 | 128,139 | +0.14(+0.65%) |
Aug 26, 2016 | 21.39 | 21.76 | 21.23 | 21.59 | 59,726 | +0.17(+0.79%) |
Aug 25, 2016 | 21.53 | 21.77 | 21.34 | 21.42 | 80,227 | -0.11(-0.51%) |
Aug 24, 2016 | 21.49 | 21.93 | 19.64 | 21.53 | 105,063 | -0.02(-0.09%) |
Aug 23, 2016 | 21.46 | 22.04 | 21.37 | 21.55 | 84,609 | +0.24(+1.13%) |
Aug 22, 2016 | 21.27 | 21.40 | 20.50 | 21.31 | 104,966 | +0.06(+0.28%) |
Aug 19, 2016 | 21.53 | 21.58 | 21.20 | 21.25 | 81,595 | -0.30(-1.39%) |
Aug 18, 2016 | 21.89 | 22.11 | 21.52 | 21.55 | 56,929 | -0.31(-1.42%) |
Aug 17, 2016 | 22.03 | 22.25 | 21.76 | 21.86 | 131,065 | -0.11(-0.50%) |
Aug 16, 2016 | 22.42 | 22.42 | 21.72 | 21.97 | 164,266 | -0.49(-2.18%) |
Aug 15, 2016 | 22.40 | 22.72 | 22.17 | 22.46 | 100,964 | +0.11(+0.49%) |
Aug 12, 2016 | 22.47 | 22.87 | 22.20 | 22.35 | 93,252 | -0.21(-0.93%) |
Aug 11, 2016 | 22.31 | 22.77 | 22.27 | 22.56 | 82,973 | +0.25(+1.12%) |
Aug 10, 2016 | 22.80 | 22.80 | 22.20 | 22.31 | 143,960 | -0.12(-0.53%) |
Aug 09, 2016 | 22.60 | 22.89 | 22.40 | 22.43 | 208,435 | -0.22(-0.97%) |
Aug 08, 2016 | 22.95 | 23.07 | 22.41 | 22.65 | 150,292 | -0.24(-1.05%) |
Aug 05, 2016 | 22.85 | 23.50 | 22.84 | 22.89 | 131,308 | +0.09(+0.39%) |
Aug 04, 2016 | 23.08 | 23.15 | 22.68 | 22.80 | 52,329 | -0.22(-0.96%) |
Aug 03, 2016 | 22.68 | 23.04 | 22.62 | 23.02 | 94,297 | +0.30(+1.32%) |
Aug 02, 2016 | 23.13 | 23.50 | 22.50 | 22.72 | 74,851 | -0.41(-1.77%) |