Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.65 | 22.96 | 22.42 | 22.69 | 204,667 | +0.02(+0.09%) |
Oct 28, 2016 | 22.46 | 23.02 | 22.45 | 22.67 | 148,869 | +0.23(+1.02%) |
Oct 27, 2016 | 22.79 | 22.90 | 22.34 | 22.44 | 193,413 | -0.21(-0.93%) |
Oct 26, 2016 | 22.71 | 23.10 | 22.64 | 22.65 | 130,318 | -0.12(-0.53%) |
Oct 25, 2016 | 23.03 | 23.07 | 22.64 | 22.77 | 131,162 | -0.11(-0.48%) |
Oct 24, 2016 | 22.90 | 23.29 | 22.86 | 22.88 | 167,069 | +0.18(+0.79%) |
Oct 21, 2016 | 22.28 | 22.83 | 22.25 | 22.70 | 135,503 | +0.23(+1.02%) |
Oct 20, 2016 | 22.52 | 22.69 | 22.20 | 22.47 | 174,615 | -0.13(-0.58%) |
Oct 19, 2016 | 22.47 | 22.70 | 22.38 | 22.60 | 162,374 | +0.22(+0.98%) |
Oct 18, 2016 | 22.25 | 22.58 | 22.23 | 22.38 | 182,316 | +0.34(+1.54%) |
Oct 17, 2016 | 22.10 | 22.52 | 22.03 | 22.04 | 237,350 | -0.11(-0.50%) |
Oct 14, 2016 | 22.14 | 22.25 | 21.93 | 22.15 | 184,622 | +0.03(+0.14%) |
Oct 13, 2016 | 22.36 | 22.37 | 22.05 | 22.12 | 307,364 | -0.36(-1.60%) |
Oct 12, 2016 | 22.31 | 22.64 | 22.07 | 22.48 | 191,618 | +0.24(+1.08%) |
Oct 11, 2016 | 22.78 | 22.85 | 22.18 | 22.24 | 195,229 | -0.65(-2.84%) |
Oct 10, 2016 | 22.87 | 23.07 | 22.87 | 22.89 | 137,624 | +0.20(+0.88%) |
Oct 07, 2016 | 23.15 | 23.15 | 22.60 | 22.69 | 186,044 | -0.50(-2.16%) |
Oct 06, 2016 | 23.13 | 23.26 | 22.90 | 23.19 | 191,538 | +0.08(+0.35%) |
Oct 05, 2016 | 22.85 | 23.36 | 22.72 | 23.11 | 300,959 | +0.33(+1.45%) |
Oct 04, 2016 | 22.93 | 22.97 | 22.70 | 22.78 | 370,868 | -0.15(-0.65%) |
Oct 03, 2016 | 23.23 | 23.30 | 22.87 | 22.93 | 243,913 | -0.38(-1.63%) |
Sep 30, 2016 | 23.17 | 23.47 | 23.12 | 23.31 | 327,232 | +0.02(+0.09%) |
Sep 29, 2016 | 23.40 | 23.59 | 22.25 | 23.29 | 309,595 | -0.13(-0.56%) |
Sep 28, 2016 | 23.40 | 23.50 | 23.00 | 23.42 | 480,570 | +0.10(+0.43%) |
Sep 27, 2016 | 22.75 | 23.34 | 22.67 | 23.32 | 391,709 | +0.63(+2.78%) |
Sep 26, 2016 | 23.13 | 23.13 | 22.63 | 22.69 | 367,380 | -0.48(-2.07%) |
Sep 23, 2016 | 23.30 | 23.51 | 23.09 | 23.17 | 275,390 | -0.21(-0.90%) |
Sep 22, 2016 | 23.49 | 23.57 | 23.21 | 23.38 | 291,977 | +0.06(+0.26%) |
Sep 21, 2016 | 22.96 | 23.32 | 22.96 | 23.32 | 189,438 | +0.36(+1.57%) |
Sep 20, 2016 | 23.31 | 23.37 | 22.96 | 22.96 | 156,764 | -0.16(-0.69%) |
Sep 19, 2016 | 23.31 | 23.51 | 23.01 | 23.12 | 229,816 | -0.20(-0.86%) |
Sep 16, 2016 | 22.85 | 23.47 | 22.77 | 23.32 | 427,020 | +0.39(+1.70%) |
Sep 15, 2016 | 22.77 | 23.02 | 22.61 | 22.93 | 259,731 | +0.05(+0.22%) |
Sep 14, 2016 | 23.24 | 23.31 | 22.86 | 22.88 | 207,700 | -0.43(-1.84%) |
Sep 13, 2016 | 23.70 | 23.72 | 22.83 | 23.31 | 279,436 | -0.60(-2.51%) |
Sep 12, 2016 | 23.01 | 23.91 | 22.68 | 23.91 | 385,978 | +0.68(+2.93%) |
Sep 09, 2016 | 23.61 | 23.71 | 23.21 | 23.23 | 336,114 | -0.42(-1.78%) |
Sep 08, 2016 | 23.70 | 23.85 | 23.58 | 23.65 | 292,741 | -0.05(-0.21%) |
Sep 07, 2016 | 23.62 | 23.88 | 23.57 | 23.70 | 261,142 | -0.03(-0.11%) |
Sep 06, 2016 | 23.81 | 23.95 | 23.64 | 23.73 | 255,957 | -0.25(-1.06%) |
Sep 02, 2016 | 23.37 | 23.98 | 23.98 | 23.98 | 591,700 | +0.67(+2.87%) |
Sep 01, 2016 | 23.03 | 23.40 | 22.93 | 23.31 | 356,374 | +0.22(+0.95%) |
Aug 31, 2016 | 22.65 | 23.20 | 22.65 | 23.09 | 523,688 | +0.30(+1.32%) |
Aug 30, 2016 | 23.04 | 23.18 | 22.61 | 22.79 | 754,093 | -0.16(-0.70%) |
Aug 29, 2016 | 23.49 | 23.86 | 22.85 | 22.95 | 1,316,274 | -0.44(-1.88%) |
Aug 26, 2016 | 22.05 | 24.30 | 22.05 | 23.39 | 3,504,228 | +2.57(+12.34%) |
Aug 25, 2016 | 19.91 | 20.94 | 19.91 | 20.82 | 853,388 | +0.90(+4.52%) |
Aug 24, 2016 | 19.77 | 20.16 | 19.65 | 19.92 | 276,712 | +0.16(+0.81%) |
Aug 23, 2016 | 19.29 | 19.80 | 19.27 | 19.76 | 292,046 | +0.60(+3.13%) |
Aug 22, 2016 | 19.10 | 19.39 | 18.95 | 19.16 | 385,244 | +0.07(+0.37%) |
Aug 19, 2016 | 18.84 | 19.55 | 18.48 | 19.09 | 955,153 | +0.29(+1.54%) |
Aug 18, 2016 | 20.45 | 20.77 | 18.74 | 18.80 | 1,446,471 | -1.66(-8.11%) |
Aug 17, 2016 | 20.54 | 20.61 | 20.20 | 20.46 | 606,684 | -0.15(-0.73%) |
Aug 16, 2016 | 21.23 | 21.61 | 20.47 | 20.61 | 656,978 | -0.66(-3.10%) |
Aug 15, 2016 | 20.83 | 22.07 | 20.79 | 21.27 | 253,159 | +0.37(+1.77%) |
Aug 12, 2016 | 21.30 | 21.45 | 20.74 | 20.90 | 225,094 | -0.38(-1.79%) |
Aug 11, 2016 | 21.54 | 22.85 | 21.12 | 21.28 | 236,536 | -0.15(-0.70%) |
Aug 10, 2016 | 20.95 | 21.46 | 20.55 | 21.43 | 444,814 | +0.48(+2.29%) |
Aug 09, 2016 | 20.90 | 21.24 | 20.70 | 20.95 | 226,302 | +0.00(+0.00%) |
Aug 08, 2016 | 21.11 | 21.47 | 20.87 | 20.95 | 303,943 | -0.10(-0.48%) |
Aug 05, 2016 | 20.90 | 21.16 | 20.78 | 21.05 | 316,804 | +0.23(+1.10%) |
Aug 04, 2016 | 20.85 | 20.95 | 20.64 | 20.82 | 242,998 | -0.03(-0.14%) |
Aug 03, 2016 | 20.81 | 21.29 | 20.67 | 20.85 | 157,568 | +0.02(+0.10%) |
Aug 02, 2016 | 21.39 | 21.39 | 20.83 | 20.83 | 195,895 | -0.63(-2.94%) |