Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.55 | 21.21 | 20.46 | 21.13 | 170,918 | +0.70(+3.43%) |
Oct 28, 2016 | 21.16 | 21.31 | 20.00 | 20.43 | 128,166 | -0.73(-3.45%) |
Oct 27, 2016 | 21.70 | 21.79 | 21.08 | 21.16 | 85,791 | -0.40(-1.86%) |
Oct 26, 2016 | 21.52 | 21.94 | 21.43 | 21.56 | 65,519 | -0.05(-0.23%) |
Oct 25, 2016 | 21.86 | 22.27 | 21.51 | 21.61 | 80,572 | -0.25(-1.14%) |
Oct 24, 2016 | 21.89 | 22.10 | 20.80 | 21.86 | 56,692 | +0.19(+0.88%) |
Oct 21, 2016 | 21.40 | 21.87 | 21.28 | 21.67 | 72,609 | +0.05(+0.23%) |
Oct 20, 2016 | 21.37 | 21.67 | 21.10 | 21.62 | 69,981 | +0.14(+0.65%) |
Oct 19, 2016 | 21.24 | 21.54 | 20.94 | 21.48 | 69,652 | +0.33(+1.56%) |
Oct 18, 2016 | 21.36 | 21.48 | 21.14 | 21.15 | 58,611 | -0.01(-0.05%) |
Oct 17, 2016 | 21.29 | 21.56 | 21.11 | 21.16 | 56,750 | -0.11(-0.52%) |
Oct 14, 2016 | 21.62 | 21.85 | 21.17 | 21.27 | 76,900 | -0.07(-0.33%) |
Oct 13, 2016 | 21.94 | 21.94 | 21.27 | 21.34 | 98,829 | -0.72(-3.26%) |
Oct 12, 2016 | 21.92 | 22.16 | 21.50 | 22.06 | 164,053 | +0.20(+0.91%) |
Oct 11, 2016 | 22.45 | 22.45 | 21.81 | 21.86 | 140,086 | -0.55(-2.45%) |
Oct 10, 2016 | 22.82 | 23.27 | 22.37 | 22.41 | 188,046 | -0.41(-1.80%) |
Oct 07, 2016 | 22.83 | 23.19 | 22.54 | 22.82 | 152,583 | -0.08(-0.35%) |
Oct 06, 2016 | 22.64 | 22.93 | 22.18 | 22.90 | 190,720 | +0.44(+1.96%) |
Oct 05, 2016 | 21.85 | 22.69 | 21.85 | 22.46 | 226,915 | +0.61(+2.79%) |
Oct 04, 2016 | 21.86 | 22.19 | 21.42 | 21.85 | 315,421 | +0.10(+0.46%) |
Oct 03, 2016 | 21.79 | 22.21 | 21.61 | 21.75 | 170,945 | +0.03(+0.14%) |
Sep 30, 2016 | 21.74 | 21.81 | 21.42 | 21.72 | 173,777 | -0.14(-0.64%) |
Sep 29, 2016 | 21.75 | 22.11 | 21.27 | 21.86 | 196,561 | -0.01(-0.05%) |
Sep 28, 2016 | 21.29 | 22.47 | 21.20 | 21.87 | 269,601 | +0.78(+3.70%) |
Sep 27, 2016 | 20.43 | 21.11 | 20.10 | 21.09 | 137,729 | +0.70(+3.43%) |
Sep 26, 2016 | 20.42 | 20.57 | 20.16 | 20.39 | 126,275 | -0.27(-1.31%) |
Sep 23, 2016 | 20.89 | 20.96 | 20.65 | 20.66 | 78,468 | -0.26(-1.24%) |
Sep 22, 2016 | 20.97 | 21.15 | 20.71 | 20.92 | 113,700 | +0.11(+0.53%) |
Sep 21, 2016 | 20.47 | 20.88 | 20.30 | 20.81 | 185,991 | +0.02(+0.10%) |
Sep 20, 2016 | 21.16 | 21.29 | 20.77 | 20.79 | 184,840 | -0.20(-0.95%) |
Sep 19, 2016 | 21.44 | 21.44 | 20.91 | 20.99 | 206,670 | -0.45(-2.10%) |
Sep 16, 2016 | 21.00 | 21.54 | 20.69 | 21.44 | 328,845 | +0.53(+2.53%) |
Sep 15, 2016 | 20.36 | 20.94 | 20.26 | 20.91 | 168,327 | +0.44(+2.15%) |
Sep 14, 2016 | 20.71 | 20.97 | 20.39 | 20.47 | 184,434 | -0.29(-1.40%) |
Sep 13, 2016 | 21.99 | 21.99 | 20.61 | 20.76 | 221,275 | -1.24(-5.64%) |
Sep 12, 2016 | 21.65 | 22.02 | 21.12 | 22.00 | 254,573 | +0.14(+0.64%) |
Sep 09, 2016 | 23.02 | 23.02 | 21.53 | 21.86 | 352,558 | -1.17(-5.08%) |
Sep 08, 2016 | 22.00 | 23.07 | 21.89 | 23.03 | 285,636 | +0.92(+4.16%) |
Sep 07, 2016 | 22.24 | 22.28 | 21.74 | 22.11 | 222,512 | -0.04(-0.18%) |
Sep 06, 2016 | 21.78 | 22.23 | 21.60 | 22.15 | 244,371 | +0.56(+2.59%) |
Sep 02, 2016 | 21.48 | 21.59 | 21.59 | 21.59 | 175,200 | +0.22(+1.03%) |
Sep 01, 2016 | 21.18 | 21.40 | 21.07 | 21.37 | 167,795 | +0.30(+1.42%) |
Aug 31, 2016 | 21.20 | 21.36 | 20.65 | 21.07 | 183,714 | -0.17(-0.80%) |
Aug 30, 2016 | 20.85 | 21.27 | 20.79 | 21.24 | 175,918 | +0.52(+2.51%) |
Aug 29, 2016 | 20.74 | 21.07 | 20.49 | 20.72 | 187,626 | +0.09(+0.44%) |
Aug 26, 2016 | 20.00 | 20.91 | 19.91 | 20.63 | 327,614 | +0.64(+3.20%) |
Aug 25, 2016 | 19.96 | 20.06 | 19.89 | 19.99 | 209,089 | +0.04(+0.20%) |
Aug 24, 2016 | 20.10 | 20.24 | 19.75 | 19.95 | 161,077 | -0.02(-0.08%) |
Aug 23, 2016 | 20.40 | 20.46 | 19.88 | 19.96 | 226,505 | -0.16(-0.82%) |
Aug 22, 2016 | 20.50 | 20.86 | 19.97 | 20.13 | 383,591 | -0.25(-1.23%) |
Aug 19, 2016 | 20.09 | 20.50 | 19.90 | 20.38 | 244,202 | +0.29(+1.44%) |
Aug 18, 2016 | 19.80 | 20.28 | 19.66 | 20.09 | 368,099 | +0.45(+2.29%) |
Aug 17, 2016 | 19.11 | 19.69 | 18.79 | 19.64 | 172,566 | +0.57(+2.99%) |
Aug 16, 2016 | 19.22 | 19.23 | 18.81 | 19.07 | 169,816 | -0.26(-1.35%) |
Aug 15, 2016 | 19.74 | 19.77 | 19.28 | 19.33 | 193,443 | -0.30(-1.53%) |
Aug 12, 2016 | 18.78 | 19.71 | 18.78 | 19.63 | 638,216 | +0.59(+3.10%) |
Aug 11, 2016 | 15.55 | 19.43 | 15.55 | 19.04 | 1,286,381 | +4.15(+27.87%) |
Aug 10, 2016 | 14.94 | 15.00 | 14.66 | 14.89 | 238,556 | +0.02(+0.13%) |
Aug 09, 2016 | 14.70 | 14.88 | 14.67 | 14.87 | 88,649 | +0.24(+1.64%) |
Aug 08, 2016 | 14.53 | 14.70 | 14.42 | 14.63 | 111,169 | +0.16(+1.11%) |
Aug 05, 2016 | 14.29 | 14.65 | 14.28 | 14.47 | 60,516 | +0.24(+1.69%) |
Aug 04, 2016 | 14.45 | 14.48 | 14.20 | 14.23 | 51,076 | -0.22(-1.52%) |
Aug 03, 2016 | 14.22 | 14.50 | 14.14 | 14.45 | 53,255 | +0.28(+1.98%) |
Aug 02, 2016 | 14.31 | 14.31 | 14.00 | 14.17 | 91,240 | -0.09(-0.63%) |