Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.53 | 20.64 | 20.53 | 20.59 | 497,939 | +0.20(+0.96%) |
Oct 28, 2016 | 20.45 | 20.51 | 20.39 | 20.39 | 426,319 | -0.17(-0.85%) |
Oct 27, 2016 | 20.64 | 20.66 | 20.56 | 20.56 | 132,000 | -0.21(-1.01%) |
Oct 26, 2016 | 20.76 | 20.83 | 20.74 | 20.77 | 93,149 | -0.17(-0.80%) |
Oct 25, 2016 | 20.85 | 20.96 | 20.85 | 20.94 | 151,569 | +0.04(+0.17%) |
Oct 24, 2016 | 20.89 | 20.95 | 20.87 | 20.91 | 953,125 | +0.06(+0.28%) |
Oct 21, 2016 | 20.72 | 20.85 | 20.72 | 20.85 | 103,767 | -0.04(-0.17%) |
Oct 20, 2016 | 20.84 | 20.93 | 20.84 | 20.88 | 56,623 | +0.04(+0.17%) |
Oct 19, 2016 | 20.75 | 20.88 | 20.75 | 20.85 | 128,634 | +0.09(+0.42%) |
Oct 18, 2016 | 20.74 | 20.80 | 20.73 | 20.76 | 80,135 | +0.24(+1.16%) |
Oct 17, 2016 | 20.55 | 20.57 | 20.48 | 20.52 | 62,529 | -0.10(-0.49%) |
Oct 14, 2016 | 20.72 | 20.72 | 20.62 | 20.62 | 78,435 | -0.05(-0.25%) |
Oct 13, 2016 | 20.50 | 20.70 | 20.48 | 20.67 | 104,277 | +0.21(+1.03%) |
Oct 12, 2016 | 20.42 | 20.51 | 20.41 | 20.46 | 56,016 | -0.04(-0.18%) |
Oct 11, 2016 | 20.70 | 20.70 | 20.43 | 20.50 | 276,138 | -0.39(-1.87%) |
Oct 10, 2016 | 20.91 | 20.96 | 20.87 | 20.89 | 67,619 | +0.03(+0.14%) |
Oct 07, 2016 | 20.88 | 20.90 | 20.73 | 20.86 | 56,796 | -0.14(-0.66%) |
Oct 06, 2016 | 21.05 | 21.05 | 20.93 | 21.00 | 147,434 | -0.22(-1.06%) |
Oct 05, 2016 | 21.32 | 21.32 | 21.21 | 21.22 | 429,661 | -0.24(-1.11%) |
Oct 04, 2016 | 21.65 | 21.65 | 21.42 | 21.46 | 167,436 | -0.32(-1.46%) |
Oct 03, 2016 | 21.80 | 21.80 | 21.72 | 21.78 | 470,448 | -0.07(-0.33%) |
Sep 30, 2016 | 21.73 | 21.93 | 21.73 | 21.85 | 308,218 | +0.23(+1.07%) |
Sep 29, 2016 | 21.77 | 21.82 | 21.56 | 21.62 | 77,869 | -0.36(-1.63%) |
Sep 28, 2016 | 21.92 | 21.98 | 21.80 | 21.98 | 127,488 | +0.08(+0.35%) |
Sep 27, 2016 | 21.71 | 21.91 | 21.71 | 21.90 | 192,977 | +0.20(+0.93%) |
Sep 26, 2016 | 21.69 | 21.75 | 21.68 | 21.70 | 63,919 | -0.03(-0.14%) |
Sep 23, 2016 | 21.81 | 21.81 | 21.73 | 21.73 | 184,017 | -0.14(-0.66%) |
Sep 22, 2016 | 21.93 | 21.95 | 21.85 | 21.88 | 103,797 | +0.19(+0.90%) |
Sep 21, 2016 | 21.56 | 21.69 | 21.45 | 21.68 | 73,857 | +0.23(+1.07%) |
Sep 20, 2016 | 21.45 | 21.52 | 21.44 | 21.45 | 51,007 | +0.09(+0.40%) |
Sep 19, 2016 | 21.36 | 21.45 | 21.32 | 21.37 | 67,120 | +0.12(+0.58%) |
Sep 16, 2016 | 21.24 | 21.27 | 21.20 | 21.24 | 70,481 | -0.20(-0.94%) |
Sep 15, 2016 | 21.32 | 21.46 | 21.28 | 21.45 | 31,181 | +0.13(+0.61%) |
Sep 14, 2016 | 21.29 | 21.42 | 21.29 | 21.32 | 68,427 | -0.03(-0.13%) |
Sep 13, 2016 | 21.52 | 21.52 | 21.27 | 21.34 | 315,104 | -0.41(-1.88%) |
Sep 12, 2016 | 21.51 | 21.78 | 21.51 | 21.75 | 159,655 | +0.07(+0.33%) |
Sep 09, 2016 | 21.95 | 21.95 | 21.68 | 21.68 | 84,147 | -0.52(-2.33%) |
Sep 08, 2016 | 22.22 | 22.29 | 22.17 | 22.20 | 32,274 | -0.01(-0.06%) |
Sep 07, 2016 | 22.16 | 22.25 | 22.15 | 22.22 | 55,553 | -0.03(-0.13%) |
Sep 06, 2016 | 22.09 | 22.27 | 22.08 | 22.24 | 86,707 | +0.32(+1.48%) |
Sep 02, 2016 | 21.93 | 21.92 | 21.92 | 21.92 | 318,424 | +0.09(+0.43%) |
Sep 01, 2016 | 21.81 | 21.83 | 21.68 | 21.83 | 116,968 | +0.14(+0.63%) |
Aug 31, 2016 | 21.68 | 21.71 | 21.63 | 21.69 | 78,560 | -0.03(-0.13%) |
Aug 30, 2016 | 21.81 | 21.90 | 21.72 | 21.72 | 293,613 | -0.16(-0.72%) |
Aug 29, 2016 | 21.73 | 21.91 | 21.73 | 21.88 | 68,351 | +0.03(+0.13%) |
Aug 26, 2016 | 22.11 | 22.22 | 21.79 | 21.85 | 47,892 | -0.22(-0.98%) |
Aug 25, 2016 | 22.05 | 22.10 | 22.04 | 22.06 | 21,036 | +0.01(+0.06%) |
Aug 24, 2016 | 22.14 | 22.14 | 22.02 | 22.05 | 57,045 | -0.12(-0.56%) |
Aug 23, 2016 | 22.18 | 22.26 | 22.17 | 22.17 | 134,032 | +0.16(+0.73%) |
Aug 22, 2016 | 21.99 | 22.01 | 21.88 | 22.01 | 50,109 | +0.00(+0.00%) |
Aug 19, 2016 | 21.95 | 22.01 | 21.90 | 22.01 | 40,494 | -0.12(-0.52%) |
Aug 18, 2016 | 22.10 | 22.14 | 22.05 | 22.13 | 32,437 | +0.13(+0.59%) |
Aug 17, 2016 | 21.99 | 22.04 | 21.87 | 22.00 | 64,423 | -0.02(-0.10%) |
Aug 16, 2016 | 22.03 | 22.07 | 22.01 | 22.02 | 52,235 | -0.14(-0.65%) |
Aug 15, 2016 | 22.05 | 22.18 | 22.05 | 22.16 | 56,219 | +0.15(+0.69%) |
Aug 12, 2016 | 22.01 | 22.10 | 22.00 | 22.01 | 49,618 | -0.06(-0.26%) |
Aug 11, 2016 | 22.08 | 22.09 | 22.01 | 22.07 | 99,777 | +0.03(+0.13%) |
Aug 10, 2016 | 22.04 | 22.10 | 22.03 | 22.04 | 49,731 | +0.08(+0.36%) |
Aug 09, 2016 | 21.93 | 22.01 | 21.90 | 21.96 | 173,068 | +0.06(+0.30%) |
Aug 08, 2016 | 21.84 | 21.92 | 21.84 | 21.90 | 76,806 | +0.01(+0.03%) |
Aug 05, 2016 | 21.78 | 21.89 | 21.78 | 21.89 | 105,205 | +0.07(+0.33%) |
Aug 04, 2016 | 21.70 | 21.83 | 21.70 | 21.82 | 76,566 | +0.18(+0.83%) |
Aug 03, 2016 | 21.62 | 21.64 | 21.54 | 21.64 | 95,478 | -0.22(-0.99%) |
Aug 02, 2016 | 21.86 | 21.87 | 21.78 | 21.86 | 186,750 | -0.04(-0.16%) |