Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.96 | 19.23 | 18.89 | 19.17 | 2,468,041 | +0.21(+1.13%) |
Oct 28, 2016 | 19.07 | 19.13 | 18.92 | 18.96 | 2,064,063 | -0.07(-0.39%) |
Oct 27, 2016 | 19.46 | 19.46 | 19.00 | 19.04 | 1,899,160 | -0.32(-1.66%) |
Oct 26, 2016 | 19.47 | 19.60 | 19.35 | 19.36 | 1,130,938 | -0.16(-0.82%) |
Oct 25, 2016 | 19.56 | 19.64 | 19.51 | 19.52 | 1,680,738 | -0.09(-0.46%) |
Oct 24, 2016 | 19.67 | 19.80 | 19.55 | 19.61 | 2,577,479 | +0.04(+0.19%) |
Oct 21, 2016 | 19.57 | 19.64 | 19.47 | 19.57 | 1,504,053 | -0.02(-0.08%) |
Oct 20, 2016 | 19.66 | 19.75 | 19.49 | 19.59 | 1,235,337 | -0.12(-0.60%) |
Oct 19, 2016 | 19.79 | 19.84 | 19.68 | 19.70 | 753,861 | -0.07(-0.38%) |
Oct 18, 2016 | 19.85 | 19.86 | 19.73 | 19.78 | 861,482 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.78 | 19.55 | 19.67 | 1,133,193 | +0.01(+0.03%) |
Oct 14, 2016 | 19.78 | 19.89 | 19.56 | 19.66 | 1,209,218 | -0.01(-0.05%) |
Oct 13, 2016 | 19.45 | 19.73 | 19.37 | 19.67 | 1,140,000 | +0.14(+0.74%) |
Oct 12, 2016 | 19.34 | 19.65 | 19.29 | 19.53 | 1,703,541 | +0.23(+1.22%) |
Oct 11, 2016 | 19.52 | 19.56 | 19.23 | 19.29 | 1,498,905 | -0.22(-1.15%) |
Oct 10, 2016 | 19.62 | 19.62 | 19.44 | 19.52 | 1,069,143 | -0.02(-0.11%) |
Oct 07, 2016 | 19.38 | 19.64 | 19.38 | 19.54 | 2,085,705 | +0.11(+0.55%) |
Oct 06, 2016 | 19.70 | 19.72 | 19.30 | 19.43 | 1,751,126 | -0.23(-1.19%) |
Oct 05, 2016 | 19.67 | 19.80 | 19.52 | 19.67 | 2,721,386 | +0.00(+0.00%) |
Oct 04, 2016 | 19.61 | 19.77 | 19.53 | 19.67 | 2,816,716 | -0.02(-0.11%) |
Oct 03, 2016 | 19.75 | 19.75 | 19.52 | 19.69 | 2,272,434 | -0.02(-0.11%) |
Sep 30, 2016 | 19.80 | 19.85 | 19.46 | 19.71 | 3,675,036 | +0.03(+0.16%) |
Sep 29, 2016 | 19.99 | 20.02 | 19.59 | 19.68 | 2,079,105 | -0.30(-1.50%) |
Sep 28, 2016 | 19.92 | 20.02 | 19.76 | 19.98 | 2,019,643 | +0.11(+0.54%) |
Sep 27, 2016 | 19.70 | 19.95 | 19.64 | 19.87 | 1,844,029 | +0.18(+0.92%) |
Sep 26, 2016 | 19.64 | 19.76 | 19.55 | 19.69 | 2,182,950 | -0.06(-0.30%) |
Sep 23, 2016 | 19.94 | 19.94 | 19.74 | 19.75 | 1,925,069 | -0.22(-1.12%) |
Sep 22, 2016 | 20.02 | 20.15 | 19.89 | 19.97 | 2,468,232 | +0.01(+0.03%) |
Sep 21, 2016 | 19.74 | 19.98 | 19.65 | 19.97 | 2,662,426 | +0.30(+1.55%) |
Sep 20, 2016 | 19.93 | 19.93 | 19.63 | 19.66 | 1,707,071 | -0.18(-0.89%) |
Sep 19, 2016 | 19.62 | 19.93 | 19.62 | 19.84 | 2,493,634 | +0.20(+1.03%) |
Sep 16, 2016 | 19.94 | 20.06 | 19.51 | 19.63 | 9,270,399 | -0.42(-2.08%) |
Sep 15, 2016 | 19.69 | 20.10 | 19.69 | 20.05 | 3,449,251 | +0.30(+1.51%) |
Sep 14, 2016 | 19.90 | 20.17 | 19.72 | 19.75 | 4,056,865 | -0.20(-1.02%) |
Sep 13, 2016 | 19.97 | 20.03 | 19.84 | 19.95 | 3,762,455 | -0.18(-0.87%) |
Sep 12, 2016 | 19.91 | 20.17 | 19.80 | 20.13 | 2,067,166 | +0.11(+0.56%) |
Sep 09, 2016 | 20.26 | 20.34 | 19.99 | 20.02 | 3,645,360 | -0.39(-1.90%) |
Sep 08, 2016 | 20.25 | 20.43 | 20.23 | 20.41 | 2,092,494 | +0.07(+0.34%) |
Sep 07, 2016 | 20.19 | 20.34 | 20.18 | 20.34 | 2,340,910 | +0.07(+0.34%) |
Sep 06, 2016 | 19.92 | 20.29 | 19.86 | 20.27 | 2,764,452 | +0.35(+1.76%) |
Sep 02, 2016 | 19.86 | 19.92 | 19.92 | 19.92 | 2,252,778 | +0.05(+0.27%) |
Sep 01, 2016 | 20.00 | 20.05 | 19.67 | 19.86 | 1,679,600 | -0.15(-0.74%) |
Aug 31, 2016 | 19.83 | 20.02 | 19.75 | 20.01 | 2,356,119 | +0.14(+0.69%) |
Aug 30, 2016 | 20.01 | 20.14 | 19.75 | 19.87 | 1,886,187 | -0.14(-0.69%) |
Aug 29, 2016 | 19.81 | 20.08 | 19.79 | 20.01 | 1,676,574 | +0.21(+1.05%) |
Aug 26, 2016 | 19.81 | 19.95 | 19.76 | 19.81 | 2,018,197 | +0.00(+0.00%) |
Aug 25, 2016 | 19.70 | 19.85 | 19.69 | 19.81 | 1,256,028 | +0.09(+0.43%) |
Aug 24, 2016 | 19.60 | 19.75 | 19.55 | 19.72 | 2,391,653 | +0.10(+0.51%) |
Aug 23, 2016 | 19.61 | 19.67 | 19.54 | 19.62 | 1,213,545 | +0.02(+0.08%) |
Aug 22, 2016 | 19.52 | 19.65 | 19.48 | 19.60 | 1,028,630 | +0.01(+0.05%) |
Aug 19, 2016 | 19.66 | 19.76 | 19.51 | 19.59 | 1,162,486 | -0.24(-1.23%) |
Aug 18, 2016 | 19.65 | 19.85 | 19.62 | 19.84 | 1,915,969 | +0.24(+1.22%) |
Aug 17, 2016 | 19.37 | 19.62 | 19.33 | 19.60 | 1,712,808 | +0.19(+0.96%) |
Aug 16, 2016 | 19.51 | 19.61 | 19.41 | 19.41 | 1,234,244 | -0.20(-1.00%) |
Aug 15, 2016 | 19.63 | 19.74 | 19.57 | 19.61 | 1,105,313 | +0.01(+0.05%) |
Aug 12, 2016 | 19.41 | 19.69 | 19.34 | 19.60 | 1,764,894 | +0.19(+0.99%) |
Aug 11, 2016 | 19.46 | 19.57 | 19.41 | 19.41 | 1,650,231 | -0.03(-0.14%) |
Aug 10, 2016 | 19.28 | 19.46 | 19.26 | 19.43 | 4,546,080 | +0.18(+0.91%) |
Aug 09, 2016 | 19.35 | 19.40 | 19.16 | 19.26 | 1,952,303 | -0.08(-0.41%) |
Aug 08, 2016 | 19.34 | 19.48 | 19.32 | 19.34 | 1,409,231 | -0.01(-0.05%) |
Aug 05, 2016 | 19.49 | 19.68 | 19.29 | 19.35 | 2,194,625 | -0.14(-0.74%) |
Aug 04, 2016 | 19.55 | 19.59 | 19.37 | 19.49 | 2,467,427 | +0.00(+0.00%) |
Aug 03, 2016 | 19.65 | 19.78 | 19.15 | 19.49 | 4,334,073 | -0.45(-2.26%) |
Aug 02, 2016 | 19.88 | 20.06 | 19.84 | 19.94 | 1,779,122 | -0.09(-0.42%) |