Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.58 | 21.86 | 21.44 | 21.84 | 1,143,116 | +0.20(+0.92%) |
Oct 28, 2016 | 21.02 | 21.80 | 21.02 | 21.64 | 1,399,344 | +0.58(+2.75%) |
Oct 27, 2016 | 19.75 | 21.42 | 19.50 | 21.06 | 1,944,124 | +0.39(+1.89%) |
Oct 26, 2016 | 20.87 | 20.95 | 20.66 | 20.67 | 1,334,334 | -0.24(-1.15%) |
Oct 25, 2016 | 20.99 | 21.04 | 20.80 | 20.91 | 1,456,768 | -0.05(-0.24%) |
Oct 24, 2016 | 20.78 | 21.08 | 20.66 | 20.96 | 1,427,780 | +0.34(+1.65%) |
Oct 21, 2016 | 20.14 | 20.89 | 20.07 | 20.62 | 2,009,995 | +0.43(+2.13%) |
Oct 20, 2016 | 20.87 | 20.93 | 20.17 | 20.19 | 1,825,237 | -0.72(-3.44%) |
Oct 19, 2016 | 20.83 | 21.00 | 20.75 | 20.91 | 1,068,032 | -0.02(-0.10%) |
Oct 18, 2016 | 21.10 | 21.10 | 20.85 | 20.93 | 599,662 | +0.03(+0.14%) |
Oct 17, 2016 | 20.73 | 21.04 | 20.73 | 20.90 | 686,743 | +0.18(+0.87%) |
Oct 14, 2016 | 20.84 | 21.09 | 20.65 | 20.72 | 670,357 | -0.21(-1.00%) |
Oct 13, 2016 | 20.84 | 21.05 | 20.72 | 20.93 | 860,374 | +0.01(+0.05%) |
Oct 12, 2016 | 20.89 | 21.02 | 20.57 | 20.92 | 1,071,505 | -0.09(-0.43%) |
Oct 11, 2016 | 20.91 | 21.43 | 20.88 | 21.01 | 1,237,055 | +0.13(+0.62%) |
Oct 10, 2016 | 20.27 | 21.01 | 20.12 | 20.88 | 1,292,079 | +0.72(+3.57%) |
Oct 07, 2016 | 20.79 | 20.79 | 19.82 | 20.16 | 2,815,154 | -0.95(-4.50%) |
Oct 06, 2016 | 20.87 | 21.15 | 20.78 | 21.11 | 736,439 | +0.27(+1.30%) |
Oct 05, 2016 | 20.45 | 20.93 | 20.45 | 20.84 | 3,802,699 | +0.40(+1.96%) |
Oct 04, 2016 | 21.35 | 21.35 | 20.38 | 20.44 | 1,833,041 | -0.96(-4.49%) |
Oct 03, 2016 | 21.02 | 21.41 | 20.97 | 21.40 | 1,159,448 | +0.28(+1.33%) |
Sep 30, 2016 | 21.11 | 21.27 | 20.96 | 21.12 | 924,668 | +0.19(+0.91%) |
Sep 29, 2016 | 20.90 | 21.06 | 20.81 | 20.93 | 1,043,404 | -0.08(-0.38%) |
Sep 28, 2016 | 20.84 | 21.09 | 20.80 | 21.01 | 1,103,044 | +0.11(+0.53%) |
Sep 27, 2016 | 20.94 | 21.15 | 20.83 | 20.90 | 1,093,647 | +0.00(+0.00%) |
Sep 26, 2016 | 20.96 | 21.22 | 20.89 | 20.90 | 851,694 | -0.06(-0.29%) |
Sep 23, 2016 | 21.20 | 21.28 | 20.95 | 20.96 | 774,612 | -0.24(-1.13%) |
Sep 22, 2016 | 21.22 | 21.41 | 21.07 | 21.20 | 706,708 | +0.04(+0.19%) |
Sep 21, 2016 | 21.24 | 21.24 | 20.91 | 21.16 | 1,154,947 | -0.03(-0.14%) |
Sep 20, 2016 | 21.38 | 21.54 | 21.19 | 21.19 | 1,099,725 | -0.14(-0.66%) |
Sep 19, 2016 | 20.80 | 21.40 | 20.79 | 21.33 | 1,767,075 | +0.53(+2.55%) |
Sep 16, 2016 | 20.87 | 20.95 | 20.53 | 20.80 | 1,726,227 | -0.26(-1.23%) |
Sep 15, 2016 | 20.86 | 21.15 | 20.70 | 21.06 | 1,108,519 | +0.10(+0.48%) |
Sep 14, 2016 | 21.10 | 21.41 | 20.90 | 20.96 | 1,433,303 | -0.08(-0.38%) |
Sep 13, 2016 | 21.43 | 21.61 | 21.04 | 21.04 | 1,480,089 | -0.45(-2.09%) |
Sep 12, 2016 | 21.24 | 21.64 | 21.15 | 21.49 | 2,014,968 | +0.10(+0.47%) |
Sep 09, 2016 | 22.60 | 22.76 | 21.36 | 21.39 | 1,907,324 | -1.37(-6.02%) |
Sep 08, 2016 | 22.94 | 22.97 | 22.62 | 22.76 | 1,072,689 | -0.17(-0.74%) |
Sep 07, 2016 | 22.80 | 22.96 | 22.59 | 22.93 | 690,507 | +0.06(+0.26%) |
Sep 06, 2016 | 23.64 | 23.72 | 22.62 | 22.87 | 1,273,118 | -0.67(-2.85%) |
Sep 02, 2016 | 23.00 | 23.54 | 23.54 | 23.54 | 816,000 | +0.56(+2.44%) |
Sep 01, 2016 | 23.01 | 23.20 | 22.82 | 22.98 | 730,667 | -0.10(-0.43%) |
Aug 31, 2016 | 23.15 | 23.33 | 22.67 | 23.08 | 749,842 | -0.03(-0.13%) |
Aug 30, 2016 | 22.95 | 23.13 | 22.73 | 23.11 | 1,223,561 | +0.12(+0.52%) |
Aug 29, 2016 | 22.95 | 23.08 | 22.73 | 22.99 | 794,855 | +0.15(+0.66%) |
Aug 26, 2016 | 23.51 | 23.85 | 22.81 | 22.84 | 1,439,471 | -0.72(-3.06%) |
Aug 25, 2016 | 23.23 | 23.76 | 23.22 | 23.56 | 975,362 | +0.35(+1.51%) |
Aug 24, 2016 | 23.59 | 23.78 | 23.16 | 23.21 | 1,130,473 | -0.27(-1.15%) |
Aug 23, 2016 | 23.88 | 23.95 | 23.47 | 23.48 | 1,112,946 | -0.40(-1.68%) |
Aug 22, 2016 | 23.61 | 23.98 | 23.55 | 23.88 | 1,025,864 | +0.33(+1.40%) |
Aug 19, 2016 | 23.52 | 23.65 | 23.36 | 23.55 | 926,139 | +0.07(+0.30%) |
Aug 18, 2016 | 23.00 | 23.52 | 22.99 | 23.48 | 1,467,398 | +0.35(+1.51%) |
Aug 17, 2016 | 22.46 | 23.26 | 22.46 | 23.13 | 1,545,725 | +0.62(+2.75%) |
Aug 16, 2016 | 22.65 | 22.79 | 22.49 | 22.51 | 1,398,084 | -0.18(-0.79%) |
Aug 15, 2016 | 22.63 | 22.88 | 22.56 | 22.69 | 662,091 | -0.05(-0.22%) |
Aug 12, 2016 | 22.79 | 22.97 | 22.70 | 22.74 | 1,022,138 | -0.06(-0.26%) |
Aug 11, 2016 | 23.03 | 23.23 | 22.79 | 22.80 | 1,226,727 | -0.12(-0.52%) |
Aug 10, 2016 | 23.18 | 23.34 | 22.90 | 22.92 | 1,126,627 | -0.25(-1.08%) |
Aug 09, 2016 | 23.05 | 23.24 | 23.05 | 23.17 | 964,105 | +0.06(+0.26%) |
Aug 08, 2016 | 23.11 | 23.31 | 22.96 | 23.11 | 903,201 | +0.11(+0.48%) |
Aug 05, 2016 | 23.32 | 23.46 | 22.97 | 23.00 | 811,071 | -0.30(-1.29%) |
Aug 04, 2016 | 23.23 | 23.44 | 23.18 | 23.30 | 805,930 | +0.15(+0.65%) |
Aug 03, 2016 | 22.87 | 23.21 | 22.77 | 23.15 | 1,608,654 | +0.28(+1.22%) |
Aug 02, 2016 | 23.24 | 23.40 | 22.76 | 22.87 | 1,698,743 | -0.37(-1.59%) |