Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.00 | 24.00 | 23.27 | 23.38 | 226,627 | +0.00(+0.00%) |
Oct 28, 2016 | 23.43 | 23.57 | 23.27 | 23.38 | 148,738 | -0.05(-0.20%) |
Oct 27, 2016 | 23.68 | 23.71 | 23.36 | 23.43 | 261,779 | -0.11(-0.47%) |
Oct 26, 2016 | 22.87 | 24.02 | 22.87 | 23.54 | 457,148 | +0.67(+2.93%) |
Oct 25, 2016 | 22.21 | 22.95 | 22.13 | 22.87 | 229,986 | +0.64(+2.87%) |
Oct 24, 2016 | 22.24 | 22.34 | 21.57 | 22.23 | 123,218 | +0.06(+0.29%) |
Oct 21, 2016 | 22.04 | 22.21 | 22.04 | 22.16 | 90,073 | -0.03(-0.14%) |
Oct 20, 2016 | 22.10 | 22.23 | 22.05 | 22.20 | 86,862 | +0.06(+0.29%) |
Oct 19, 2016 | 21.99 | 22.21 | 21.99 | 22.13 | 87,783 | +0.16(+0.73%) |
Oct 18, 2016 | 22.02 | 22.10 | 21.89 | 21.97 | 101,115 | +0.10(+0.44%) |
Oct 17, 2016 | 21.93 | 21.99 | 21.00 | 21.88 | 73,316 | +0.01(+0.04%) |
Oct 14, 2016 | 21.57 | 22.12 | 20.46 | 21.87 | 171,239 | +0.37(+1.74%) |
Oct 13, 2016 | 21.20 | 21.58 | 20.33 | 21.49 | 446,812 | +0.13(+0.61%) |
Oct 12, 2016 | 21.21 | 21.45 | 21.18 | 21.36 | 183,462 | +0.18(+0.83%) |
Oct 11, 2016 | 21.54 | 21.66 | 21.15 | 21.19 | 166,674 | -0.36(-1.67%) |
Oct 10, 2016 | 21.45 | 21.65 | 21.38 | 21.55 | 246,624 | +0.24(+1.14%) |
Oct 07, 2016 | 21.30 | 21.36 | 21.16 | 21.31 | 317,600 | +0.06(+0.30%) |
Oct 06, 2016 | 21.35 | 21.38 | 21.21 | 21.24 | 212,423 | -0.09(-0.40%) |
Oct 05, 2016 | 21.19 | 21.38 | 21.18 | 21.33 | 199,837 | +0.12(+0.59%) |
Oct 04, 2016 | 20.25 | 21.34 | 20.21 | 21.20 | 302,494 | +1.04(+5.18%) |
Oct 03, 2016 | 19.24 | 20.26 | 19.21 | 20.16 | 220,927 | +0.82(+4.22%) |
Sep 30, 2016 | 19.41 | 19.52 | 19.29 | 19.34 | 182,074 | -0.07(-0.35%) |
Sep 29, 2016 | 19.46 | 19.56 | 19.30 | 19.41 | 106,786 | -0.01(-0.07%) |
Sep 28, 2016 | 19.63 | 19.63 | 19.20 | 19.42 | 119,834 | -0.17(-0.85%) |
Sep 27, 2016 | 19.13 | 19.83 | 19.00 | 19.59 | 139,906 | +0.41(+2.11%) |
Sep 26, 2016 | 19.57 | 19.57 | 19.13 | 19.18 | 125,696 | -0.47(-2.40%) |
Sep 23, 2016 | 19.53 | 19.98 | 19.45 | 19.66 | 112,972 | +0.03(+0.15%) |
Sep 22, 2016 | 19.42 | 19.66 | 19.38 | 19.63 | 157,261 | +0.22(+1.15%) |
Sep 21, 2016 | 19.34 | 19.43 | 19.18 | 19.40 | 109,697 | +0.10(+0.51%) |
Sep 20, 2016 | 19.21 | 19.49 | 19.04 | 19.31 | 243,230 | +0.10(+0.52%) |
Sep 19, 2016 | 19.50 | 19.63 | 19.16 | 19.21 | 295,315 | -0.33(-1.68%) |
Sep 16, 2016 | 19.60 | 19.62 | 19.44 | 19.54 | 423,183 | -0.03(-0.15%) |
Sep 15, 2016 | 19.55 | 19.63 | 19.47 | 19.56 | 180,278 | -0.02(-0.11%) |
Sep 14, 2016 | 19.57 | 19.66 | 19.47 | 19.59 | 173,937 | +0.09(+0.46%) |
Sep 13, 2016 | 19.63 | 19.63 | 19.25 | 19.50 | 305,116 | -0.20(-1.00%) |
Sep 12, 2016 | 19.58 | 19.72 | 19.34 | 19.69 | 221,262 | +0.16(+0.80%) |
Sep 09, 2016 | 19.85 | 19.89 | 19.53 | 19.54 | 201,908 | -0.33(-1.65%) |
Sep 08, 2016 | 19.90 | 19.99 | 19.78 | 19.87 | 188,494 | -0.03(-0.13%) |
Sep 07, 2016 | 19.83 | 19.93 | 19.64 | 19.89 | 143,744 | +0.10(+0.52%) |
Sep 06, 2016 | 19.74 | 19.95 | 19.71 | 19.79 | 120,701 | +0.13(+0.66%) |
Sep 02, 2016 | 19.64 | 19.66 | 19.66 | 19.66 | 122,199 | +0.03(+0.13%) |
Sep 01, 2016 | 19.69 | 19.69 | 19.44 | 19.63 | 157,894 | +0.03(+0.16%) |
Aug 31, 2016 | 19.62 | 19.66 | 19.40 | 19.60 | 163,010 | +0.08(+0.41%) |
Aug 30, 2016 | 19.39 | 19.63 | 19.33 | 19.52 | 88,581 | +0.22(+1.14%) |
Aug 29, 2016 | 19.18 | 19.47 | 19.16 | 19.30 | 227,684 | +0.14(+0.75%) |
Aug 26, 2016 | 19.00 | 19.20 | 18.92 | 19.16 | 199,374 | +0.18(+0.96%) |
Aug 25, 2016 | 18.75 | 18.99 | 18.70 | 18.98 | 99,941 | +0.24(+1.26%) |
Aug 24, 2016 | 18.47 | 18.81 | 18.39 | 18.74 | 232,928 | +0.35(+1.90%) |
Aug 23, 2016 | 18.21 | 18.48 | 18.21 | 18.39 | 53,957 | +0.30(+1.67%) |
Aug 22, 2016 | 18.26 | 18.28 | 18.00 | 18.09 | 121,221 | -0.10(-0.56%) |
Aug 19, 2016 | 18.30 | 18.34 | 18.12 | 18.19 | 61,687 | -0.08(-0.42%) |
Aug 18, 2016 | 18.27 | 18.34 | 18.12 | 18.27 | 82,615 | +0.04(+0.24%) |
Aug 17, 2016 | 18.20 | 18.28 | 18.11 | 18.22 | 104,679 | +0.02(+0.10%) |
Aug 16, 2016 | 18.28 | 18.30 | 18.19 | 18.20 | 131,721 | -0.14(-0.78%) |
Aug 15, 2016 | 18.73 | 18.73 | 18.22 | 18.35 | 145,006 | -0.27(-1.45%) |
Aug 12, 2016 | 18.54 | 18.77 | 17.70 | 18.62 | 107,942 | +0.01(+0.05%) |
Aug 11, 2016 | 18.32 | 19.16 | 18.32 | 18.61 | 140,208 | +0.27(+1.48%) |
Aug 10, 2016 | 18.39 | 18.67 | 18.10 | 18.34 | 181,442 | -0.07(-0.38%) |
Aug 09, 2016 | 18.06 | 18.58 | 17.98 | 18.41 | 289,714 | +0.45(+2.48%) |
Aug 08, 2016 | 18.01 | 18.07 | 17.77 | 17.96 | 99,574 | +0.04(+0.25%) |
Aug 05, 2016 | 17.51 | 18.00 | 17.46 | 17.92 | 201,051 | +0.46(+2.64%) |
Aug 04, 2016 | 17.51 | 17.56 | 17.43 | 17.46 | 90,842 | +0.02(+0.11%) |
Aug 03, 2016 | 17.48 | 17.52 | 17.24 | 17.44 | 133,683 | +0.03(+0.15%) |
Aug 02, 2016 | 17.52 | 17.60 | 17.35 | 17.41 | 154,479 | -0.06(-0.33%) |