Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.88 | 22.37 | 21.64 | 21.97 | 94,785 | +0.08(+0.34%) |
Oct 28, 2016 | 22.94 | 22.94 | 21.78 | 21.89 | 32,623 | -0.15(-0.68%) |
Oct 27, 2016 | 22.49 | 22.97 | 22.00 | 22.04 | 65,044 | +0.03(+0.15%) |
Oct 26, 2016 | 22.07 | 22.15 | 21.96 | 22.01 | 27,231 | -0.12(-0.53%) |
Oct 25, 2016 | 21.99 | 22.18 | 21.91 | 22.13 | 50,000 | -0.05(-0.23%) |
Oct 24, 2016 | 22.07 | 22.38 | 22.07 | 22.18 | 36,626 | +0.30(+1.37%) |
Oct 21, 2016 | 21.94 | 22.14 | 21.77 | 21.88 | 45,543 | -0.18(-0.83%) |
Oct 20, 2016 | 22.13 | 22.38 | 21.90 | 22.06 | 29,250 | -0.03(-0.15%) |
Oct 19, 2016 | 21.88 | 22.26 | 21.88 | 22.09 | 51,506 | +0.24(+1.11%) |
Oct 18, 2016 | 21.83 | 21.89 | 21.62 | 21.85 | 36,971 | +0.17(+0.77%) |
Oct 17, 2016 | 21.57 | 21.80 | 21.57 | 21.68 | 27,669 | -0.03(-0.15%) |
Oct 14, 2016 | 21.91 | 22.02 | 21.60 | 21.72 | 60,017 | +0.02(+0.08%) |
Oct 13, 2016 | 21.98 | 21.98 | 21.65 | 21.70 | 37,863 | -0.36(-1.63%) |
Oct 12, 2016 | 22.21 | 22.38 | 21.98 | 22.06 | 55,733 | -0.09(-0.41%) |
Oct 11, 2016 | 22.40 | 22.71 | 22.09 | 22.15 | 62,169 | -0.26(-1.15%) |
Oct 10, 2016 | 22.31 | 22.48 | 22.19 | 22.41 | 24,879 | +0.21(+0.94%) |
Oct 07, 2016 | 22.21 | 22.26 | 21.92 | 22.20 | 34,665 | +0.03(+0.15%) |
Oct 06, 2016 | 22.13 | 22.28 | 22.07 | 22.17 | 36,668 | +0.02(+0.08%) |
Oct 05, 2016 | 22.11 | 22.38 | 22.07 | 22.15 | 40,790 | +0.08(+0.34%) |
Oct 04, 2016 | 22.03 | 22.53 | 21.63 | 22.08 | 32,224 | +0.04(+0.19%) |
Oct 03, 2016 | 22.18 | 22.21 | 21.89 | 22.03 | 40,341 | -0.31(-1.38%) |
Sep 30, 2016 | 22.03 | 22.44 | 21.98 | 22.34 | 51,817 | +0.43(+1.98%) |
Sep 29, 2016 | 22.00 | 22.26 | 21.87 | 21.91 | 51,607 | -0.20(-0.91%) |
Sep 28, 2016 | 22.03 | 22.14 | 21.86 | 22.11 | 54,940 | +0.08(+0.38%) |
Sep 27, 2016 | 21.88 | 22.18 | 21.57 | 22.03 | 38,405 | +0.16(+0.73%) |
Sep 26, 2016 | 22.33 | 22.33 | 21.52 | 21.87 | 40,748 | -0.59(-2.64%) |
Sep 23, 2016 | 22.40 | 22.53 | 22.18 | 22.46 | 109,872 | -0.04(-0.19%) |
Sep 22, 2016 | 22.38 | 22.53 | 22.05 | 22.50 | 65,449 | +0.27(+1.20%) |
Sep 21, 2016 | 22.22 | 22.47 | 22.13 | 22.23 | 68,500 | +0.05(+0.23%) |
Sep 20, 2016 | 22.38 | 22.43 | 22.15 | 22.18 | 52,006 | -0.14(-0.64%) |
Sep 19, 2016 | 22.26 | 22.45 | 22.24 | 22.33 | 41,220 | +0.12(+0.53%) |
Sep 16, 2016 | 22.23 | 22.34 | 22.10 | 22.21 | 95,003 | +0.03(+0.11%) |
Sep 15, 2016 | 22.16 | 22.23 | 22.12 | 22.18 | 37,119 | +0.07(+0.30%) |
Sep 14, 2016 | 22.20 | 22.44 | 22.11 | 22.12 | 53,474 | -0.02(-0.08%) |
Sep 13, 2016 | 22.45 | 22.45 | 21.95 | 22.13 | 68,541 | -0.45(-2.00%) |
Sep 12, 2016 | 22.45 | 22.61 | 22.20 | 22.58 | 73,401 | +0.18(+0.78%) |
Sep 09, 2016 | 22.37 | 22.60 | 22.24 | 22.41 | 79,920 | -0.03(-0.15%) |
Sep 08, 2016 | 22.62 | 22.70 | 22.39 | 22.44 | 38,790 | -0.22(-0.95%) |
Sep 07, 2016 | 22.12 | 22.69 | 22.09 | 22.66 | 136,420 | +0.42(+1.90%) |
Sep 06, 2016 | 22.45 | 22.45 | 21.94 | 22.23 | 69,316 | -0.28(-1.25%) |
Sep 02, 2016 | 22.12 | 22.52 | 22.52 | 22.52 | 30,723 | +0.25(+1.12%) |
Sep 01, 2016 | 22.40 | 22.70 | 22.04 | 22.27 | 75,213 | -0.17(-0.78%) |
Aug 31, 2016 | 22.89 | 22.93 | 22.23 | 22.44 | 65,915 | -0.01(-0.04%) |
Aug 30, 2016 | 22.13 | 22.54 | 22.13 | 22.45 | 51,304 | +0.28(+1.27%) |
Aug 29, 2016 | 22.19 | 22.43 | 21.99 | 22.17 | 75,032 | -0.03(-0.15%) |
Aug 26, 2016 | 22.23 | 22.51 | 22.15 | 22.20 | 62,447 | -0.02(-0.11%) |
Aug 25, 2016 | 22.14 | 22.30 | 22.05 | 22.23 | 75,062 | +0.12(+0.56%) |
Aug 24, 2016 | 22.19 | 22.21 | 22.00 | 22.10 | 42,461 | +0.09(+0.41%) |
Aug 23, 2016 | 22.00 | 22.24 | 21.99 | 22.01 | 26,339 | +0.02(+0.11%) |
Aug 22, 2016 | 22.04 | 22.10 | 21.84 | 21.99 | 40,301 | -0.11(-0.49%) |
Aug 19, 2016 | 21.85 | 22.17 | 21.85 | 22.09 | 77,686 | +0.23(+1.06%) |
Aug 18, 2016 | 21.79 | 21.87 | 21.53 | 21.86 | 42,739 | +0.09(+0.42%) |
Aug 17, 2016 | 21.55 | 21.78 | 21.47 | 21.77 | 69,278 | +0.24(+1.12%) |
Aug 16, 2016 | 21.54 | 21.70 | 21.42 | 21.53 | 44,079 | -0.08(-0.38%) |
Aug 15, 2016 | 21.35 | 21.63 | 21.35 | 21.61 | 60,746 | +0.24(+1.13%) |
Aug 12, 2016 | 21.23 | 21.39 | 21.18 | 21.37 | 47,246 | +0.03(+0.16%) |
Aug 11, 2016 | 21.45 | 21.50 | 21.27 | 21.34 | 51,376 | -0.03(-0.16%) |
Aug 10, 2016 | 21.55 | 21.57 | 21.32 | 21.37 | 62,522 | -0.21(-0.96%) |
Aug 09, 2016 | 21.46 | 21.81 | 21.46 | 21.58 | 70,990 | +0.09(+0.42%) |
Aug 08, 2016 | 21.84 | 21.88 | 21.40 | 21.49 | 72,736 | -0.35(-1.60%) |
Aug 05, 2016 | 21.36 | 21.86 | 21.33 | 21.84 | 105,838 | +0.67(+3.18%) |
Aug 04, 2016 | 21.21 | 21.39 | 21.08 | 21.16 | 140,450 | -0.18(-0.86%) |
Aug 03, 2016 | 21.00 | 21.36 | 21.00 | 21.35 | 177,285 | +0.27(+1.26%) |
Aug 02, 2016 | 21.33 | 21.46 | 21.01 | 21.08 | 252,633 | -0.29(-1.36%) |