Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.86 | 19.99 | 19.68 | 19.81 | 1,129,210 | +0.04(+0.19%) |
Oct 28, 2016 | 20.22 | 20.61 | 19.74 | 19.77 | 582,980 | -0.44(-2.20%) |
Oct 27, 2016 | 20.07 | 20.31 | 19.93 | 20.22 | 642,977 | +0.23(+1.15%) |
Oct 26, 2016 | 20.12 | 20.23 | 19.95 | 19.99 | 484,918 | -0.21(-1.03%) |
Oct 25, 2016 | 20.54 | 20.64 | 20.15 | 20.19 | 425,621 | -0.40(-1.94%) |
Oct 24, 2016 | 21.44 | 21.44 | 20.35 | 20.59 | 594,830 | +0.24(+1.17%) |
Oct 21, 2016 | 20.35 | 20.50 | 20.20 | 20.36 | 489,507 | -0.12(-0.56%) |
Oct 20, 2016 | 20.54 | 20.65 | 20.32 | 20.47 | 366,431 | -0.18(-0.85%) |
Oct 19, 2016 | 20.72 | 20.81 | 20.57 | 20.65 | 500,431 | -0.03(-0.15%) |
Oct 18, 2016 | 20.83 | 20.86 | 20.60 | 20.68 | 447,492 | +0.13(+0.63%) |
Oct 17, 2016 | 20.50 | 20.70 | 20.27 | 20.55 | 629,028 | +0.04(+0.19%) |
Oct 14, 2016 | 20.52 | 20.74 | 20.45 | 20.51 | 375,434 | +0.11(+0.53%) |
Oct 13, 2016 | 20.49 | 20.52 | 20.36 | 20.40 | 381,137 | -0.24(-1.15%) |
Oct 12, 2016 | 20.58 | 20.68 | 20.48 | 20.64 | 493,336 | +0.11(+0.52%) |
Oct 11, 2016 | 20.78 | 20.81 | 20.40 | 20.53 | 518,725 | -0.32(-1.54%) |
Oct 10, 2016 | 20.60 | 20.95 | 20.60 | 20.85 | 389,916 | +0.40(+1.95%) |
Oct 07, 2016 | 20.78 | 20.82 | 20.36 | 20.45 | 486,456 | -0.30(-1.44%) |
Oct 06, 2016 | 20.80 | 20.83 | 20.50 | 20.75 | 442,872 | -0.10(-0.48%) |
Oct 05, 2016 | 21.07 | 21.14 | 20.78 | 20.85 | 1,211,858 | -0.11(-0.51%) |
Oct 04, 2016 | 20.85 | 21.08 | 20.72 | 20.96 | 629,978 | +0.11(+0.51%) |
Oct 03, 2016 | 20.79 | 20.91 | 20.65 | 20.85 | 551,613 | +0.02(+0.07%) |
Sep 30, 2016 | 21.06 | 21.10 | 20.83 | 20.84 | 588,504 | -0.14(-0.66%) |
Sep 29, 2016 | 21.15 | 21.35 | 20.97 | 20.98 | 402,790 | -0.26(-1.23%) |
Sep 28, 2016 | 20.85 | 21.25 | 20.76 | 21.24 | 574,601 | +0.42(+2.03%) |
Sep 27, 2016 | 20.88 | 21.00 | 20.75 | 20.82 | 407,730 | -0.06(-0.29%) |
Sep 26, 2016 | 20.77 | 21.13 | 20.72 | 20.88 | 494,975 | -0.01(-0.04%) |
Sep 23, 2016 | 21.01 | 21.11 | 20.85 | 20.88 | 417,654 | -0.27(-1.27%) |
Sep 22, 2016 | 20.95 | 21.20 | 20.87 | 21.15 | 552,763 | +0.34(+1.66%) |
Sep 21, 2016 | 20.59 | 20.88 | 20.50 | 20.81 | 487,729 | +0.34(+1.65%) |
Sep 20, 2016 | 20.83 | 20.84 | 20.47 | 20.47 | 439,850 | -0.22(-1.07%) |
Sep 19, 2016 | 21.04 | 21.12 | 20.66 | 20.69 | 524,853 | -0.22(-1.06%) |
Sep 16, 2016 | 20.72 | 20.94 | 20.55 | 20.91 | 1,531,919 | +0.12(+0.59%) |
Sep 15, 2016 | 20.47 | 20.90 | 20.45 | 20.79 | 610,196 | +0.30(+1.46%) |
Sep 14, 2016 | 20.45 | 20.61 | 20.29 | 20.49 | 657,300 | +0.08(+0.37%) |
Sep 13, 2016 | 20.83 | 20.83 | 20.17 | 20.42 | 897,259 | -0.62(-2.94%) |
Sep 12, 2016 | 20.46 | 21.05 | 20.39 | 21.04 | 644,517 | +0.42(+2.03%) |
Sep 09, 2016 | 21.37 | 21.39 | 20.62 | 20.62 | 740,146 | -0.96(-4.45%) |
Sep 08, 2016 | 21.61 | 21.66 | 21.43 | 21.58 | 538,359 | -0.07(-0.32%) |
Sep 07, 2016 | 21.20 | 21.65 | 21.13 | 21.65 | 732,727 | +0.48(+2.27%) |
Sep 06, 2016 | 21.47 | 21.48 | 21.14 | 21.17 | 536,284 | -0.29(-1.35%) |
Sep 02, 2016 | 21.35 | 21.46 | 21.46 | 21.46 | 455,641 | +0.27(+1.30%) |
Sep 01, 2016 | 21.26 | 21.26 | 20.95 | 21.18 | 795,845 | -0.07(-0.32%) |
Aug 31, 2016 | 21.33 | 21.38 | 21.05 | 21.25 | 548,667 | -0.10(-0.46%) |
Aug 30, 2016 | 21.44 | 21.48 | 21.23 | 21.35 | 363,303 | -0.10(-0.46%) |
Aug 29, 2016 | 21.33 | 21.53 | 21.25 | 21.45 | 505,487 | +0.21(+0.97%) |
Aug 26, 2016 | 21.59 | 21.71 | 21.13 | 21.24 | 503,197 | -0.35(-1.62%) |
Aug 25, 2016 | 21.33 | 21.64 | 21.30 | 21.59 | 499,815 | +0.24(+1.14%) |
Aug 24, 2016 | 21.55 | 21.67 | 21.30 | 21.35 | 422,085 | -0.24(-1.13%) |
Aug 23, 2016 | 21.74 | 21.87 | 21.59 | 21.59 | 354,437 | -0.04(-0.18%) |
Aug 22, 2016 | 21.65 | 21.68 | 21.46 | 21.63 | 429,518 | -0.11(-0.49%) |
Aug 19, 2016 | 21.95 | 21.95 | 21.56 | 21.74 | 540,476 | -0.37(-1.66%) |
Aug 18, 2016 | 21.94 | 22.10 | 21.82 | 22.10 | 436,189 | +0.21(+0.94%) |
Aug 17, 2016 | 21.97 | 22.02 | 21.65 | 21.90 | 755,640 | -0.07(-0.31%) |
Aug 16, 2016 | 22.35 | 22.45 | 21.95 | 21.97 | 578,309 | -0.49(-2.17%) |
Aug 15, 2016 | 22.55 | 22.74 | 22.39 | 22.45 | 603,689 | -0.02(-0.07%) |
Aug 12, 2016 | 22.77 | 22.80 | 22.42 | 22.47 | 609,695 | -0.34(-1.47%) |
Aug 11, 2016 | 23.09 | 23.09 | 22.71 | 22.80 | 761,589 | -0.17(-0.73%) |
Aug 10, 2016 | 23.21 | 23.21 | 22.90 | 22.97 | 420,331 | -0.20(-0.86%) |
Aug 09, 2016 | 23.30 | 23.37 | 23.09 | 23.17 | 527,385 | -0.08(-0.33%) |
Aug 08, 2016 | 23.89 | 23.95 | 23.21 | 23.25 | 878,970 | -0.65(-2.71%) |
Aug 05, 2016 | 24.32 | 24.40 | 23.55 | 23.89 | 574,485 | +0.34(+1.42%) |
Aug 04, 2016 | 23.47 | 23.61 | 23.31 | 23.56 | 505,119 | +0.07(+0.29%) |
Aug 03, 2016 | 23.23 | 23.51 | 23.17 | 23.49 | 623,115 | +0.23(+0.98%) |
Aug 02, 2016 | 23.76 | 23.81 | 23.22 | 23.26 | 660,153 | -0.47(-1.96%) |