Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.67 | 22.21 | 21.63 | 21.87 | 1,126,009 | +0.34(+1.56%) |
Oct 28, 2016 | 20.61 | 22.04 | 20.32 | 21.54 | 1,826,771 | +1.50(+7.51%) |
Oct 27, 2016 | 20.10 | 20.24 | 19.80 | 20.03 | 735,066 | -0.28(-1.39%) |
Oct 26, 2016 | 20.30 | 20.63 | 20.16 | 20.32 | 552,916 | -0.13(-0.65%) |
Oct 25, 2016 | 20.73 | 20.77 | 20.36 | 20.45 | 468,899 | -0.37(-1.79%) |
Oct 24, 2016 | 20.89 | 20.99 | 20.74 | 20.82 | 354,124 | +0.26(+1.25%) |
Oct 21, 2016 | 20.41 | 20.68 | 20.31 | 20.56 | 296,780 | +0.01(+0.04%) |
Oct 20, 2016 | 20.76 | 20.95 | 20.50 | 20.55 | 431,121 | -0.30(-1.44%) |
Oct 19, 2016 | 20.83 | 21.07 | 20.69 | 20.86 | 652,704 | +0.12(+0.60%) |
Oct 18, 2016 | 20.32 | 20.91 | 20.29 | 20.73 | 732,420 | +0.53(+2.63%) |
Oct 17, 2016 | 20.16 | 20.44 | 20.06 | 20.20 | 415,786 | +0.05(+0.26%) |
Oct 14, 2016 | 20.23 | 20.30 | 20.09 | 20.15 | 495,673 | -0.01(-0.04%) |
Oct 13, 2016 | 20.34 | 20.51 | 20.01 | 20.16 | 928,999 | +0.08(+0.40%) |
Oct 12, 2016 | 20.23 | 20.35 | 20.01 | 20.08 | 811,858 | -0.12(-0.57%) |
Oct 11, 2016 | 21.28 | 21.73 | 20.01 | 20.19 | 1,913,452 | -2.49(-10.97%) |
Oct 10, 2016 | 22.25 | 22.83 | 22.41 | 22.68 | 389,590 | +0.43(+1.95%) |
Oct 07, 2016 | 22.44 | 22.47 | 22.08 | 22.25 | 210,064 | -0.11(-0.48%) |
Oct 06, 2016 | 22.26 | 22.37 | 21.95 | 22.35 | 240,382 | +0.07(+0.32%) |
Oct 05, 2016 | 22.24 | 22.58 | 22.10 | 22.28 | 304,009 | +0.18(+0.80%) |
Oct 04, 2016 | 22.06 | 22.71 | 22.05 | 22.10 | 453,289 | +0.02(+0.08%) |
Oct 03, 2016 | 22.48 | 22.53 | 22.02 | 22.09 | 494,134 | -0.42(-1.85%) |
Sep 30, 2016 | 21.99 | 22.73 | 21.93 | 22.50 | 840,129 | +0.65(+2.96%) |
Sep 29, 2016 | 22.05 | 22.29 | 21.83 | 21.86 | 809,589 | -0.27(-1.20%) |
Sep 28, 2016 | 22.28 | 22.41 | 21.92 | 22.12 | 579,762 | -0.13(-0.60%) |
Sep 27, 2016 | 22.04 | 22.45 | 22.02 | 22.25 | 281,725 | +0.13(+0.60%) |
Sep 26, 2016 | 22.60 | 22.60 | 22.11 | 22.12 | 555,997 | -0.59(-2.61%) |
Sep 23, 2016 | 22.51 | 22.93 | 22.46 | 22.71 | 514,835 | +0.06(+0.27%) |
Sep 22, 2016 | 22.31 | 22.71 | 22.30 | 22.65 | 851,623 | +0.44(+1.99%) |
Sep 21, 2016 | 22.32 | 22.40 | 22.03 | 22.21 | 748,455 | +0.07(+0.32%) |
Sep 20, 2016 | 22.20 | 22.48 | 22.06 | 22.14 | 513,885 | +0.00(+0.00%) |
Sep 19, 2016 | 22.18 | 22.55 | 22.00 | 22.14 | 771,519 | +0.08(+0.36%) |
Sep 16, 2016 | 22.09 | 22.20 | 21.89 | 22.06 | 1,158,388 | -0.08(-0.36%) |
Sep 15, 2016 | 21.78 | 22.15 | 21.62 | 22.14 | 427,912 | +0.27(+1.21%) |
Sep 14, 2016 | 22.18 | 22.29 | 21.82 | 21.87 | 444,835 | -0.25(-1.12%) |
Sep 13, 2016 | 22.13 | 22.48 | 22.10 | 22.12 | 894,334 | -0.23(-1.03%) |
Sep 12, 2016 | 21.60 | 22.51 | 21.60 | 22.35 | 851,187 | +0.46(+2.10%) |
Sep 09, 2016 | 22.31 | 22.55 | 21.88 | 21.89 | 600,304 | -0.60(-2.68%) |
Sep 08, 2016 | 22.04 | 22.69 | 21.93 | 22.49 | 781,976 | +0.43(+1.97%) |
Sep 07, 2016 | 21.41 | 22.13 | 21.35 | 22.06 | 475,232 | +0.66(+3.10%) |
Sep 06, 2016 | 21.94 | 21.99 | 21.35 | 21.40 | 499,024 | -0.54(-2.46%) |
Sep 02, 2016 | 21.77 | 21.94 | 21.94 | 21.94 | 411,771 | +0.27(+1.27%) |
Sep 01, 2016 | 21.53 | 21.68 | 21.04 | 21.66 | 489,347 | +0.10(+0.45%) |
Aug 31, 2016 | 22.04 | 22.09 | 21.55 | 21.56 | 568,276 | -0.42(-1.91%) |
Aug 30, 2016 | 22.19 | 22.22 | 21.91 | 21.98 | 294,670 | -0.30(-1.35%) |
Aug 29, 2016 | 21.93 | 22.28 | 21.90 | 22.28 | 458,579 | +0.42(+1.90%) |
Aug 26, 2016 | 22.15 | 22.30 | 21.79 | 21.87 | 464,345 | -0.30(-1.36%) |
Aug 25, 2016 | 22.35 | 22.58 | 22.16 | 22.17 | 423,519 | -0.20(-0.91%) |
Aug 24, 2016 | 22.58 | 22.70 | 22.32 | 22.37 | 519,959 | +0.03(+0.12%) |
Aug 23, 2016 | 22.47 | 22.55 | 22.34 | 22.35 | 460,851 | +0.01(+0.04%) |
Aug 22, 2016 | 22.29 | 22.48 | 22.09 | 22.34 | 378,119 | +0.04(+0.16%) |
Aug 19, 2016 | 22.26 | 22.43 | 22.11 | 22.30 | 711,721 | +0.01(+0.04%) |
Aug 18, 2016 | 21.95 | 22.30 | 21.88 | 22.29 | 340,352 | +0.32(+1.45%) |
Aug 17, 2016 | 22.04 | 22.18 | 21.66 | 21.98 | 523,334 | -0.07(-0.32%) |
Aug 16, 2016 | 22.13 | 22.19 | 21.69 | 22.05 | 574,647 | -0.11(-0.48%) |
Aug 15, 2016 | 21.99 | 22.27 | 21.94 | 22.15 | 266,005 | +0.24(+1.09%) |
Aug 12, 2016 | 21.98 | 22.13 | 21.83 | 21.91 | 338,513 | -0.11(-0.52%) |
Aug 11, 2016 | 22.23 | 22.48 | 21.81 | 22.03 | 560,566 | +0.32(+1.47%) |
Aug 10, 2016 | 21.82 | 21.97 | 21.63 | 21.71 | 479,339 | -0.03(-0.12%) |
Aug 09, 2016 | 21.82 | 21.85 | 21.57 | 21.74 | 483,634 | +0.01(+0.04%) |
Aug 08, 2016 | 21.89 | 22.05 | 21.61 | 21.73 | 362,708 | -0.08(-0.36%) |
Aug 05, 2016 | 21.37 | 21.94 | 21.36 | 21.81 | 561,822 | +0.62(+2.92%) |
Aug 04, 2016 | 21.11 | 21.34 | 20.94 | 21.19 | 426,958 | +0.12(+0.59%) |
Aug 03, 2016 | 20.87 | 21.21 | 20.60 | 21.06 | 615,607 | +0.11(+0.51%) |
Aug 02, 2016 | 21.29 | 21.37 | 20.83 | 20.96 | 762,635 | -0.35(-1.66%) |