Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.88 | 21.19 | 20.76 | 21.19 | 357,470 | +0.27(+1.30%) |
Oct 28, 2016 | 20.81 | 20.99 | 20.64 | 20.92 | 114,046 | +0.09(+0.44%) |
Oct 27, 2016 | 21.01 | 21.06 | 20.70 | 20.83 | 110,676 | -0.07(-0.33%) |
Oct 26, 2016 | 21.03 | 21.20 | 20.86 | 20.89 | 167,887 | -0.26(-1.22%) |
Oct 25, 2016 | 21.14 | 21.17 | 20.95 | 21.15 | 128,705 | -0.02(-0.11%) |
Oct 24, 2016 | 20.94 | 21.26 | 20.94 | 21.17 | 132,238 | +0.40(+1.93%) |
Oct 21, 2016 | 20.77 | 20.86 | 20.64 | 20.77 | 154,164 | -0.15(-0.72%) |
Oct 20, 2016 | 21.34 | 21.54 | 20.86 | 20.92 | 163,265 | -0.41(-1.92%) |
Oct 19, 2016 | 21.47 | 21.56 | 20.87 | 21.33 | 242,015 | -0.16(-0.74%) |
Oct 18, 2016 | 21.96 | 22.30 | 21.46 | 21.49 | 228,850 | -0.28(-1.29%) |
Oct 17, 2016 | 21.92 | 22.08 | 21.75 | 21.77 | 292,230 | -0.08(-0.35%) |
Oct 14, 2016 | 21.91 | 21.98 | 21.76 | 21.85 | 269,309 | +0.01(+0.03%) |
Oct 13, 2016 | 21.95 | 22.02 | 21.76 | 21.84 | 133,717 | -0.28(-1.27%) |
Oct 12, 2016 | 21.93 | 22.22 | 21.85 | 22.12 | 116,445 | +0.18(+0.83%) |
Oct 11, 2016 | 21.97 | 22.13 | 21.77 | 21.94 | 142,039 | -0.04(-0.17%) |
Oct 10, 2016 | 21.79 | 22.06 | 21.79 | 21.98 | 159,721 | +0.17(+0.76%) |
Oct 07, 2016 | 21.94 | 22.01 | 21.76 | 21.81 | 183,430 | -0.13(-0.59%) |
Oct 06, 2016 | 21.93 | 22.00 | 21.83 | 21.94 | 143,982 | +0.00(+0.00%) |
Oct 05, 2016 | 21.95 | 22.03 | 21.78 | 21.94 | 175,816 | +0.10(+0.45%) |
Oct 04, 2016 | 21.60 | 22.01 | 21.60 | 21.84 | 147,799 | +0.18(+0.84%) |
Oct 03, 2016 | 21.78 | 21.78 | 21.33 | 21.66 | 311,312 | -0.23(-1.04%) |
Sep 30, 2016 | 21.57 | 21.97 | 21.46 | 21.88 | 296,437 | +0.23(+1.08%) |
Sep 29, 2016 | 21.70 | 21.75 | 21.46 | 21.65 | 183,820 | -0.11(-0.49%) |
Sep 28, 2016 | 21.35 | 21.76 | 21.29 | 21.76 | 228,548 | +0.36(+1.70%) |
Sep 27, 2016 | 21.48 | 21.79 | 21.16 | 21.39 | 298,565 | -0.17(-0.77%) |
Sep 26, 2016 | 21.66 | 21.81 | 21.50 | 21.56 | 171,928 | -0.24(-1.11%) |
Sep 23, 2016 | 22.23 | 22.23 | 21.79 | 21.80 | 196,427 | -0.42(-1.91%) |
Sep 22, 2016 | 22.09 | 22.23 | 21.92 | 22.23 | 351,637 | +0.14(+0.62%) |
Sep 21, 2016 | 21.94 | 22.28 | 21.79 | 22.09 | 188,037 | +0.23(+1.04%) |
Sep 20, 2016 | 22.10 | 22.27 | 21.70 | 21.86 | 175,623 | -0.22(-0.99%) |
Sep 19, 2016 | 22.29 | 22.29 | 21.95 | 22.08 | 185,435 | -0.17(-0.78%) |
Sep 16, 2016 | 22.36 | 22.63 | 22.04 | 22.26 | 283,850 | -0.14(-0.61%) |
Sep 15, 2016 | 22.15 | 22.53 | 21.85 | 22.39 | 358,327 | +0.15(+0.68%) |
Sep 14, 2016 | 22.47 | 22.94 | 21.73 | 22.24 | 198,250 | -0.16(-0.71%) |
Sep 13, 2016 | 22.62 | 22.73 | 22.38 | 22.40 | 215,966 | -0.44(-1.94%) |
Sep 12, 2016 | 22.63 | 22.99 | 22.63 | 22.84 | 175,745 | +0.00(+0.00%) |
Sep 09, 2016 | 23.42 | 23.42 | 22.82 | 22.84 | 140,785 | -0.81(-3.44%) |
Sep 08, 2016 | 23.94 | 24.14 | 23.58 | 23.66 | 150,468 | -0.41(-1.69%) |
Sep 07, 2016 | 24.25 | 24.37 | 23.65 | 24.06 | 260,150 | -0.30(-1.24%) |
Sep 06, 2016 | 24.76 | 24.76 | 24.21 | 24.36 | 156,312 | -0.38(-1.52%) |
Sep 02, 2016 | 24.20 | 24.74 | 24.74 | 24.74 | 160,177 | +0.65(+2.69%) |
Sep 01, 2016 | 24.18 | 24.18 | 23.80 | 24.09 | 208,758 | -0.02(-0.06%) |
Aug 31, 2016 | 24.46 | 24.58 | 23.95 | 24.11 | 276,806 | -0.32(-1.32%) |
Aug 30, 2016 | 24.32 | 24.83 | 24.28 | 24.43 | 247,274 | +0.02(+0.09%) |
Aug 29, 2016 | 24.50 | 24.67 | 24.23 | 24.41 | 258,000 | +0.04(+0.15%) |
Aug 26, 2016 | 24.76 | 24.81 | 24.36 | 24.37 | 214,104 | -0.42(-1.70%) |
Aug 25, 2016 | 24.55 | 24.79 | 24.39 | 24.79 | 276,170 | +0.18(+0.73%) |
Aug 24, 2016 | 24.57 | 24.83 | 24.39 | 24.61 | 237,472 | +0.08(+0.34%) |
Aug 23, 2016 | 24.14 | 25.52 | 23.99 | 24.53 | 465,458 | +0.80(+3.36%) |
Aug 22, 2016 | 23.74 | 24.01 | 23.34 | 23.73 | 270,279 | -0.09(-0.38%) |
Aug 19, 2016 | 23.89 | 23.94 | 23.42 | 23.82 | 198,405 | -0.13(-0.53%) |
Aug 18, 2016 | 23.12 | 24.31 | 22.75 | 23.95 | 596,726 | +1.66(+7.47%) |
Aug 17, 2016 | 22.69 | 22.93 | 22.12 | 22.29 | 229,560 | -0.41(-1.82%) |
Aug 16, 2016 | 23.05 | 23.30 | 22.59 | 22.70 | 214,700 | -0.41(-1.79%) |
Aug 15, 2016 | 23.36 | 23.69 | 23.00 | 23.11 | 268,721 | -0.22(-0.94%) |
Aug 12, 2016 | 23.14 | 23.36 | 22.95 | 23.33 | 182,582 | +0.11(+0.49%) |
Aug 11, 2016 | 23.55 | 23.73 | 23.00 | 23.22 | 335,680 | -0.32(-1.38%) |
Aug 10, 2016 | 23.72 | 23.72 | 23.30 | 23.54 | 95,936 | -0.14(-0.60%) |
Aug 09, 2016 | 23.50 | 23.77 | 23.34 | 23.69 | 166,047 | +0.18(+0.77%) |
Aug 08, 2016 | 23.43 | 23.56 | 23.09 | 23.51 | 136,341 | -0.05(-0.22%) |
Aug 05, 2016 | 22.94 | 23.59 | 22.94 | 23.56 | 190,899 | +0.76(+3.34%) |
Aug 04, 2016 | 22.77 | 23.41 | 22.62 | 22.80 | 118,923 | +0.01(+0.03%) |
Aug 03, 2016 | 23.12 | 23.12 | 22.52 | 22.79 | 157,808 | -0.41(-1.78%) |
Aug 02, 2016 | 23.68 | 23.79 | 23.16 | 23.20 | 174,307 | -0.53(-2.22%) |