Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.85 | 19.92 | 19.71 | 19.87 | 83,417 | +0.11(+0.57%) |
Oct 28, 2016 | 19.76 | 20.08 | 19.72 | 19.76 | 103,734 | -0.04(-0.22%) |
Oct 27, 2016 | 20.17 | 20.17 | 19.61 | 19.80 | 192,213 | -0.26(-1.28%) |
Oct 26, 2016 | 20.31 | 20.31 | 20.00 | 20.06 | 162,865 | -0.65(-3.14%) |
Oct 25, 2016 | 20.91 | 20.91 | 20.68 | 20.71 | 106,755 | -0.19(-0.93%) |
Oct 24, 2016 | 21.10 | 21.10 | 20.80 | 20.90 | 64,838 | -0.15(-0.71%) |
Oct 21, 2016 | 21.20 | 21.20 | 20.80 | 21.05 | 98,711 | -0.17(-0.82%) |
Oct 20, 2016 | 21.30 | 21.43 | 21.16 | 21.23 | 181,371 | -0.16(-0.73%) |
Oct 19, 2016 | 21.31 | 21.80 | 21.31 | 21.38 | 134,920 | +0.14(+0.65%) |
Oct 18, 2016 | 21.05 | 21.35 | 21.05 | 21.25 | 105,451 | +0.45(+2.16%) |
Oct 17, 2016 | 20.90 | 20.94 | 20.56 | 20.80 | 81,848 | -0.11(-0.51%) |
Oct 14, 2016 | 21.05 | 21.23 | 20.89 | 20.90 | 153,953 | +0.01(+0.03%) |
Oct 13, 2016 | 20.68 | 20.95 | 20.63 | 20.90 | 105,240 | +0.11(+0.54%) |
Oct 12, 2016 | 20.43 | 20.94 | 20.43 | 20.78 | 196,757 | +0.35(+1.71%) |
Oct 11, 2016 | 20.65 | 20.84 | 20.43 | 20.43 | 108,061 | -0.25(-1.21%) |
Oct 10, 2016 | 20.85 | 20.94 | 20.65 | 20.68 | 61,015 | -0.07(-0.36%) |
Oct 07, 2016 | 20.70 | 20.80 | 20.54 | 20.76 | 150,145 | +0.02(+0.12%) |
Oct 06, 2016 | 21.13 | 21.13 | 20.62 | 20.73 | 238,691 | -0.48(-2.27%) |
Oct 05, 2016 | 21.26 | 21.33 | 21.02 | 21.22 | 264,833 | +0.04(+0.21%) |
Oct 04, 2016 | 22.04 | 22.16 | 21.02 | 21.17 | 354,872 | -1.12(-5.02%) |
Oct 03, 2016 | 22.20 | 22.29 | 22.06 | 22.29 | 1,784 | +0.00(+0.00%) |
Sep 30, 2016 | 22.24 | 22.49 | 22.07 | 22.29 | 189,227 | +0.14(+0.65%) |
Sep 29, 2016 | 22.11 | 22.45 | 22.11 | 22.15 | 73,100 | +0.04(+0.20%) |
Sep 28, 2016 | 22.07 | 22.13 | 21.65 | 22.10 | 119,381 | +0.22(+1.03%) |
Sep 27, 2016 | 22.20 | 22.20 | 21.87 | 21.88 | 17,878 | -0.38(-1.71%) |
Sep 26, 2016 | 22.58 | 22.58 | 22.23 | 22.26 | 133,904 | -0.40(-1.76%) |
Sep 23, 2016 | 23.06 | 23.06 | 22.55 | 22.66 | 173,024 | -0.52(-2.26%) |
Sep 22, 2016 | 23.38 | 23.38 | 22.96 | 23.18 | 205,938 | +0.02(+0.11%) |
Sep 21, 2016 | 22.70 | 23.21 | 22.59 | 23.16 | 341,822 | +0.47(+2.09%) |
Sep 20, 2016 | 22.41 | 22.71 | 22.35 | 22.68 | 125,241 | +0.57(+2.57%) |
Sep 19, 2016 | 22.00 | 22.25 | 21.93 | 22.11 | 135,886 | +0.21(+0.97%) |
Sep 16, 2016 | 22.38 | 22.38 | 21.78 | 21.90 | 171,376 | -0.71(-3.15%) |
Sep 15, 2016 | 22.95 | 22.95 | 22.45 | 22.61 | 217,218 | -0.42(-1.82%) |
Sep 14, 2016 | 22.95 | 23.53 | 22.95 | 23.03 | 112,815 | +0.17(+0.74%) |
Sep 13, 2016 | 23.39 | 23.39 | 22.77 | 22.86 | 183,267 | -0.61(-2.58%) |
Sep 12, 2016 | 23.45 | 23.68 | 23.36 | 23.47 | 63,287 | -0.16(-0.66%) |
Sep 09, 2016 | 24.71 | 24.73 | 23.43 | 23.63 | 168,748 | -1.25(-5.02%) |
Sep 08, 2016 | 24.68 | 24.90 | 24.57 | 24.88 | 82,980 | +0.44(+1.82%) |
Sep 07, 2016 | 24.19 | 24.63 | 23.94 | 24.43 | 194,429 | +0.30(+1.24%) |
Sep 06, 2016 | 24.67 | 24.67 | 23.96 | 24.13 | 239,182 | -0.52(-2.13%) |