Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.86 | 19.29 | 18.77 | 19.12 | 692,630 | +0.12(+0.63%) |
Oct 28, 2016 | 19.47 | 19.69 | 18.94 | 19.00 | 671,837 | -0.45(-2.31%) |
Oct 27, 2016 | 19.94 | 20.17 | 19.36 | 19.45 | 707,651 | -0.47(-2.36%) |
Oct 26, 2016 | 19.68 | 20.25 | 19.64 | 19.92 | 557,931 | +0.17(+0.86%) |
Oct 25, 2016 | 20.11 | 20.20 | 19.62 | 19.75 | 581,102 | -0.31(-1.55%) |
Oct 24, 2016 | 19.97 | 20.33 | 19.97 | 20.06 | 525,032 | +0.13(+0.65%) |
Oct 21, 2016 | 20.27 | 20.90 | 19.81 | 19.93 | 1,173,537 | -0.37(-1.82%) |
Oct 20, 2016 | 20.27 | 20.44 | 19.95 | 20.30 | 585,929 | -0.05(-0.25%) |
Oct 19, 2016 | 20.39 | 20.74 | 20.00 | 20.35 | 538,473 | -0.04(-0.20%) |
Oct 18, 2016 | 20.60 | 20.93 | 20.34 | 20.39 | 618,240 | -0.20(-0.97%) |
Oct 17, 2016 | 20.72 | 20.93 | 19.91 | 20.59 | 803,232 | -0.20(-0.96%) |
Oct 14, 2016 | 21.37 | 21.73 | 20.47 | 20.79 | 940,571 | -0.44(-2.07%) |
Oct 13, 2016 | 21.26 | 21.82 | 20.83 | 21.23 | 1,329,507 | -0.77(-3.50%) |
Oct 12, 2016 | 22.86 | 22.95 | 21.96 | 22.00 | 583,156 | -0.76(-3.34%) |
Oct 11, 2016 | 23.82 | 23.99 | 22.69 | 22.76 | 621,919 | -0.98(-4.13%) |
Oct 10, 2016 | 23.39 | 23.83 | 23.31 | 23.74 | 401,644 | +0.47(+2.02%) |
Oct 07, 2016 | 24.12 | 24.27 | 23.23 | 23.27 | 788,056 | -0.87(-3.60%) |
Oct 06, 2016 | 24.35 | 24.44 | 23.86 | 24.14 | 533,219 | -0.19(-0.78%) |
Oct 05, 2016 | 23.87 | 24.44 | 23.84 | 24.33 | 779,646 | +0.61(+2.57%) |
Oct 04, 2016 | 23.99 | 24.21 | 23.40 | 23.72 | 675,149 | -0.06(-0.25%) |
Oct 03, 2016 | 24.41 | 24.45 | 23.62 | 23.78 | 942,132 | -0.31(-1.29%) |
Sep 30, 2016 | 24.20 | 25.16 | 24.00 | 24.09 | 1,584,467 | +0.14(+0.58%) |
Sep 29, 2016 | 23.71 | 24.28 | 23.65 | 23.95 | 994,337 | +0.10(+0.42%) |
Sep 28, 2016 | 23.10 | 24.13 | 23.07 | 23.85 | 1,165,451 | +0.81(+3.52%) |
Sep 27, 2016 | 23.02 | 23.38 | 22.63 | 23.04 | 699,831 | +0.08(+0.35%) |
Sep 26, 2016 | 22.13 | 23.36 | 22.12 | 22.96 | 1,490,638 | +0.93(+4.22%) |
Sep 23, 2016 | 22.54 | 22.59 | 21.89 | 22.03 | 598,895 | -0.42(-1.87%) |
Sep 22, 2016 | 22.48 | 22.60 | 22.20 | 22.45 | 711,738 | +0.23(+1.04%) |
Sep 21, 2016 | 22.02 | 22.37 | 21.94 | 22.22 | 693,226 | +0.23(+1.05%) |
Sep 20, 2016 | 22.14 | 22.18 | 21.80 | 21.99 | 693,563 | -0.01(-0.05%) |
Sep 19, 2016 | 21.88 | 22.35 | 21.78 | 22.00 | 796,876 | +0.29(+1.34%) |
Sep 16, 2016 | 21.93 | 22.39 | 21.54 | 21.71 | 651,756 | -0.32(-1.45%) |
Sep 15, 2016 | 21.75 | 22.27 | 21.66 | 22.03 | 949,268 | +0.50(+2.32%) |
Sep 14, 2016 | 21.27 | 21.89 | 21.13 | 21.53 | 673,289 | +0.17(+0.80%) |
Sep 13, 2016 | 21.22 | 21.55 | 20.64 | 21.36 | 1,024,256 | -0.16(-0.74%) |
Sep 12, 2016 | 21.50 | 21.58 | 20.91 | 21.52 | 807,355 | -0.17(-0.78%) |
Sep 09, 2016 | 22.01 | 22.20 | 21.65 | 21.69 | 828,668 | -0.62(-2.78%) |
Sep 08, 2016 | 21.85 | 22.69 | 21.78 | 22.31 | 893,044 | +0.34(+1.55%) |
Sep 07, 2016 | 23.00 | 23.07 | 21.75 | 21.97 | 1,261,963 | -0.79(-3.47%) |
Sep 06, 2016 | 23.00 | 23.73 | 22.72 | 22.76 | 2,300,463 | +0.83(+3.78%) |
Sep 02, 2016 | 21.58 | 21.93 | 21.93 | 21.93 | 900,800 | +0.60(+2.81%) |
Sep 01, 2016 | 22.00 | 22.00 | 20.88 | 21.33 | 888,884 | -0.01(-0.05%) |
Aug 31, 2016 | 22.51 | 22.79 | 21.21 | 21.34 | 1,103,950 | -1.45(-6.36%) |
Aug 30, 2016 | 22.91 | 23.25 | 22.72 | 22.79 | 507,696 | -0.25(-1.09%) |
Aug 29, 2016 | 23.22 | 23.31 | 22.91 | 23.04 | 466,895 | -0.01(-0.04%) |
Aug 26, 2016 | 23.33 | 23.88 | 22.87 | 23.05 | 768,807 | -0.14(-0.60%) |
Aug 25, 2016 | 23.12 | 23.43 | 22.91 | 23.19 | 974,280 | +0.02(+0.09%) |
Aug 24, 2016 | 22.68 | 23.85 | 22.51 | 23.17 | 1,478,339 | +0.64(+2.84%) |
Aug 23, 2016 | 22.53 | 22.68 | 22.00 | 22.53 | 596,720 | +0.13(+0.58%) |
Aug 22, 2016 | 21.65 | 23.31 | 21.55 | 22.40 | 1,525,550 | +0.63(+2.89%) |
Aug 19, 2016 | 21.60 | 21.90 | 21.40 | 21.77 | 426,207 | -0.01(-0.05%) |
Aug 18, 2016 | 21.46 | 22.00 | 21.28 | 21.78 | 682,575 | +0.42(+1.97%) |
Aug 17, 2016 | 21.30 | 21.70 | 20.91 | 21.36 | 756,587 | +0.04(+0.19%) |
Aug 16, 2016 | 21.29 | 21.50 | 20.86 | 21.32 | 859,064 | +0.03(+0.14%) |
Aug 15, 2016 | 21.00 | 21.40 | 20.75 | 21.29 | 1,001,791 | +0.30(+1.43%) |
Aug 12, 2016 | 21.01 | 21.63 | 20.76 | 20.99 | 871,260 | -0.19(-0.90%) |
Aug 11, 2016 | 21.01 | 21.28 | 20.90 | 21.18 | 592,218 | +0.27(+1.29%) |
Aug 10, 2016 | 20.69 | 21.37 | 20.65 | 20.91 | 751,462 | +0.17(+0.82%) |
Aug 09, 2016 | 21.02 | 21.02 | 20.44 | 20.74 | 734,769 | -0.16(-0.77%) |
Aug 08, 2016 | 20.20 | 21.59 | 20.16 | 20.90 | 1,123,749 | +0.75(+3.72%) |
Aug 05, 2016 | 19.52 | 20.45 | 19.39 | 20.15 | 1,312,867 | +0.60(+3.07%) |
Aug 04, 2016 | 22.00 | 22.00 | 19.36 | 19.55 | 2,398,694 | -0.85(-4.17%) |
Aug 03, 2016 | 20.01 | 20.91 | 19.70 | 20.40 | 3,310,381 | +1.04(+5.37%) |
Aug 02, 2016 | 19.85 | 20.20 | 19.31 | 19.36 | 1,000,611 | -0.73(-3.63%) |