Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.04 | 24.45 | 23.40 | 24.22 | 89,795 | +0.44(+1.84%) |
Oct 28, 2016 | 23.49 | 24.22 | 23.14 | 23.79 | 53,280 | +0.28(+1.21%) |
Oct 27, 2016 | 24.13 | 25.21 | 23.03 | 23.50 | 127,241 | +0.70(+3.09%) |
Oct 26, 2016 | 22.70 | 23.11 | 22.65 | 22.80 | 46,411 | -0.05(-0.20%) |
Oct 25, 2016 | 23.31 | 23.31 | 22.72 | 22.84 | 61,256 | -0.44(-1.88%) |
Oct 24, 2016 | 23.13 | 23.71 | 23.13 | 23.28 | 56,389 | +0.29(+1.27%) |
Oct 21, 2016 | 22.80 | 23.13 | 22.65 | 22.99 | 27,599 | -0.05(-0.24%) |
Oct 20, 2016 | 23.17 | 23.30 | 22.81 | 23.04 | 29,101 | -0.16(-0.71%) |
Oct 19, 2016 | 23.08 | 23.53 | 23.00 | 23.21 | 69,392 | +0.11(+0.47%) |
Oct 18, 2016 | 23.06 | 23.36 | 22.89 | 23.10 | 48,393 | +0.26(+1.12%) |
Oct 17, 2016 | 23.11 | 23.13 | 22.82 | 22.84 | 18,626 | -0.27(-1.19%) |
Oct 14, 2016 | 23.00 | 23.39 | 23.00 | 23.12 | 45,373 | +0.21(+0.92%) |
Oct 13, 2016 | 22.93 | 23.31 | 22.76 | 22.91 | 46,247 | -0.27(-1.18%) |
Oct 12, 2016 | 22.74 | 23.31 | 22.74 | 23.18 | 43,570 | +0.45(+1.97%) |
Oct 11, 2016 | 23.02 | 23.04 | 22.64 | 22.73 | 32,615 | -0.27(-1.15%) |
Oct 10, 2016 | 23.06 | 23.43 | 22.75 | 23.00 | 65,490 | +0.01(+0.04%) |
Oct 07, 2016 | 22.94 | 23.10 | 22.72 | 22.99 | 36,595 | -0.08(-0.36%) |
Oct 06, 2016 | 22.96 | 23.11 | 22.72 | 23.07 | 26,005 | +0.17(+0.76%) |
Oct 05, 2016 | 23.05 | 23.10 | 22.83 | 22.90 | 29,673 | -0.10(-0.44%) |
Oct 04, 2016 | 23.28 | 23.30 | 22.83 | 23.00 | 32,050 | -0.19(-0.83%) |
Oct 03, 2016 | 22.86 | 23.25 | 22.85 | 23.19 | 58,291 | +0.30(+1.32%) |
Sep 30, 2016 | 22.90 | 23.09 | 22.53 | 22.89 | 58,689 | +0.11(+0.48%) |
Sep 29, 2016 | 23.07 | 23.13 | 22.72 | 22.78 | 36,601 | -0.31(-1.35%) |
Sep 28, 2016 | 22.65 | 23.11 | 22.41 | 23.09 | 95,401 | +0.42(+1.85%) |
Sep 27, 2016 | 22.08 | 22.76 | 22.08 | 22.67 | 70,219 | +0.66(+2.99%) |
Sep 26, 2016 | 22.14 | 22.38 | 21.99 | 22.01 | 45,554 | -0.20(-0.91%) |
Sep 23, 2016 | 22.19 | 22.28 | 21.95 | 22.21 | 49,268 | -0.14(-0.61%) |
Sep 22, 2016 | 21.87 | 22.35 | 21.87 | 22.35 | 68,716 | +0.59(+2.69%) |
Sep 21, 2016 | 21.60 | 21.83 | 21.28 | 21.76 | 55,611 | +0.23(+1.06%) |
Sep 20, 2016 | 21.82 | 21.84 | 21.44 | 21.54 | 86,885 | -0.15(-0.67%) |
Sep 19, 2016 | 21.91 | 22.02 | 21.64 | 21.68 | 54,395 | -0.23(-1.04%) |
Sep 16, 2016 | 21.53 | 22.05 | 21.51 | 21.91 | 143,397 | +0.38(+1.78%) |
Sep 15, 2016 | 21.49 | 21.70 | 21.40 | 21.53 | 45,877 | +0.13(+0.60%) |
Sep 14, 2016 | 21.07 | 21.52 | 20.89 | 21.40 | 56,127 | +0.43(+2.05%) |
Sep 13, 2016 | 21.07 | 21.12 | 20.86 | 20.97 | 36,948 | -0.27(-1.29%) |
Sep 12, 2016 | 21.02 | 21.26 | 21.02 | 21.24 | 70,746 | +0.11(+0.52%) |
Sep 09, 2016 | 21.38 | 21.42 | 21.10 | 21.13 | 47,232 | -0.39(-1.83%) |
Sep 08, 2016 | 21.94 | 21.94 | 21.52 | 21.53 | 86,077 | -0.38(-1.75%) |
Sep 07, 2016 | 21.65 | 21.93 | 21.64 | 21.91 | 47,247 | +0.23(+1.05%) |
Sep 06, 2016 | 21.80 | 21.80 | 21.53 | 21.68 | 31,023 | -0.16(-0.75%) |
Sep 02, 2016 | 21.62 | 21.85 | 21.85 | 21.85 | 56,557 | +0.24(+1.10%) |
Sep 01, 2016 | 21.52 | 21.63 | 21.08 | 21.61 | 65,397 | +0.04(+0.17%) |
Aug 31, 2016 | 21.51 | 21.76 | 21.31 | 21.57 | 81,293 | +0.02(+0.08%) |
Aug 30, 2016 | 21.23 | 21.56 | 21.09 | 21.55 | 58,110 | +0.25(+1.16%) |
Aug 29, 2016 | 21.33 | 21.71 | 21.22 | 21.31 | 54,664 | +0.08(+0.39%) |
Aug 26, 2016 | 21.28 | 21.68 | 21.12 | 21.23 | 36,913 | +0.07(+0.35%) |
Aug 25, 2016 | 21.09 | 21.39 | 20.78 | 21.15 | 68,548 | -0.04(-0.17%) |
Aug 24, 2016 | 21.70 | 21.76 | 21.12 | 21.19 | 53,469 | -0.53(-2.44%) |
Aug 23, 2016 | 21.70 | 21.83 | 21.45 | 21.72 | 63,943 | +0.15(+0.69%) |
Aug 22, 2016 | 21.44 | 21.73 | 21.27 | 21.57 | 99,733 | +0.05(+0.21%) |
Aug 19, 2016 | 21.21 | 21.62 | 20.76 | 21.53 | 342,427 | +0.23(+1.07%) |
Aug 18, 2016 | 20.89 | 21.34 | 20.73 | 21.30 | 92,453 | +0.42(+2.00%) |
Aug 17, 2016 | 21.00 | 21.06 | 20.58 | 20.88 | 116,904 | -0.19(-0.91%) |
Aug 16, 2016 | 20.74 | 21.18 | 20.47 | 21.07 | 82,696 | +0.22(+1.05%) |
Aug 15, 2016 | 20.53 | 20.92 | 20.48 | 20.85 | 60,736 | +0.40(+1.96%) |
Aug 12, 2016 | 20.37 | 20.61 | 20.31 | 20.45 | 40,849 | +0.06(+0.31%) |
Aug 11, 2016 | 20.37 | 20.55 | 20.37 | 20.39 | 64,110 | +0.05(+0.27%) |
Aug 10, 2016 | 20.31 | 20.52 | 20.22 | 20.33 | 41,869 | -0.05(-0.27%) |
Aug 09, 2016 | 20.72 | 20.72 | 20.31 | 20.39 | 66,972 | -0.27(-1.32%) |
Aug 08, 2016 | 20.75 | 20.76 | 20.65 | 20.66 | 37,565 | -0.14(-0.66%) |
Aug 05, 2016 | 20.24 | 20.88 | 20.23 | 20.80 | 85,924 | +0.72(+3.58%) |
Aug 04, 2016 | 20.42 | 20.63 | 20.06 | 20.08 | 70,879 | -0.35(-1.74%) |
Aug 03, 2016 | 20.27 | 20.45 | 20.18 | 20.43 | 43,060 | +0.17(+0.85%) |
Aug 02, 2016 | 20.64 | 20.64 | 20.11 | 20.26 | 82,732 | -0.33(-1.59%) |