Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.96 | 19.23 | 18.89 | 19.18 | 2,467,690 | +0.21(+1.13%) |
Oct 28, 2016 | 19.07 | 19.14 | 18.93 | 18.96 | 2,063,770 | -0.07(-0.39%) |
Oct 27, 2016 | 19.47 | 19.47 | 19.00 | 19.04 | 1,898,890 | -0.32(-1.66%) |
Oct 26, 2016 | 19.48 | 19.60 | 19.35 | 19.36 | 1,130,778 | -0.16(-0.82%) |
Oct 25, 2016 | 19.56 | 19.64 | 19.51 | 19.52 | 1,680,499 | -0.09(-0.46%) |
Oct 24, 2016 | 19.67 | 19.80 | 19.56 | 19.61 | 2,577,113 | +0.04(+0.19%) |
Oct 21, 2016 | 19.57 | 19.64 | 19.47 | 19.57 | 1,503,839 | -0.02(-0.08%) |
Oct 20, 2016 | 19.66 | 19.75 | 19.50 | 19.59 | 1,235,161 | -0.12(-0.60%) |
Oct 19, 2016 | 19.79 | 19.85 | 19.68 | 19.71 | 753,754 | -0.07(-0.38%) |
Oct 18, 2016 | 19.86 | 19.86 | 19.73 | 19.78 | 861,360 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.78 | 19.55 | 19.67 | 1,133,032 | +0.01(+0.03%) |
Oct 14, 2016 | 19.78 | 19.89 | 19.56 | 19.66 | 1,209,046 | -0.01(-0.05%) |
Oct 13, 2016 | 19.45 | 19.73 | 19.38 | 19.67 | 1,139,838 | +0.14(+0.74%) |
Oct 12, 2016 | 19.34 | 19.65 | 19.30 | 19.53 | 1,703,299 | +0.23(+1.22%) |
Oct 11, 2016 | 19.52 | 19.57 | 19.23 | 19.30 | 1,498,692 | -0.22(-1.15%) |
Oct 10, 2016 | 19.62 | 19.62 | 19.44 | 19.52 | 1,068,991 | -0.02(-0.11%) |
Oct 07, 2016 | 19.39 | 19.65 | 19.39 | 19.54 | 2,085,408 | +0.11(+0.55%) |
Oct 06, 2016 | 19.70 | 19.73 | 19.31 | 19.43 | 1,750,877 | -0.23(-1.19%) |
Oct 05, 2016 | 19.67 | 19.81 | 19.52 | 19.67 | 2,720,999 | +0.00(+0.00%) |
Oct 04, 2016 | 19.62 | 19.78 | 19.54 | 19.67 | 2,816,316 | -0.02(-0.11%) |
Oct 03, 2016 | 19.75 | 19.75 | 19.52 | 19.69 | 2,272,111 | -0.02(-0.11%) |
Sep 30, 2016 | 19.81 | 19.85 | 19.46 | 19.71 | 3,674,514 | +0.03(+0.16%) |
Sep 29, 2016 | 19.99 | 20.02 | 19.59 | 19.68 | 2,078,810 | -0.30(-1.50%) |
Sep 28, 2016 | 19.93 | 20.03 | 19.77 | 19.98 | 2,019,356 | +0.11(+0.54%) |
Sep 27, 2016 | 19.70 | 19.95 | 19.65 | 19.87 | 1,843,767 | +0.18(+0.92%) |
Sep 26, 2016 | 19.64 | 19.76 | 19.56 | 19.69 | 2,182,639 | -0.06(-0.30%) |
Sep 23, 2016 | 19.94 | 19.94 | 19.74 | 19.75 | 1,924,796 | -0.22(-1.12%) |
Sep 22, 2016 | 20.03 | 20.16 | 19.89 | 19.97 | 2,467,881 | +0.01(+0.03%) |
Sep 21, 2016 | 19.74 | 19.98 | 19.66 | 19.97 | 2,662,047 | +0.30(+1.55%) |
Sep 20, 2016 | 19.94 | 19.94 | 19.63 | 19.66 | 1,706,828 | -0.18(-0.89%) |
Sep 19, 2016 | 19.62 | 19.93 | 19.62 | 19.84 | 2,493,280 | +0.20(+1.03%) |
Sep 16, 2016 | 19.94 | 20.06 | 19.51 | 19.64 | 9,269,082 | -0.42(-2.08%) |
Sep 15, 2016 | 19.69 | 20.10 | 19.69 | 20.05 | 3,448,761 | +0.30(+1.51%) |
Sep 14, 2016 | 19.90 | 20.17 | 19.73 | 19.75 | 4,056,288 | -0.20(-1.02%) |
Sep 13, 2016 | 19.97 | 20.03 | 19.85 | 19.96 | 3,761,920 | -0.18(-0.87%) |
Sep 12, 2016 | 19.91 | 20.17 | 19.80 | 20.13 | 2,066,872 | +0.11(+0.56%) |
Sep 09, 2016 | 20.27 | 20.35 | 19.99 | 20.02 | 3,644,842 | -0.39(-1.90%) |
Sep 08, 2016 | 20.25 | 20.43 | 20.23 | 20.41 | 2,092,197 | +0.07(+0.34%) |
Sep 07, 2016 | 20.20 | 20.34 | 20.19 | 20.34 | 2,340,578 | +0.07(+0.34%) |
Sep 06, 2016 | 19.93 | 20.29 | 19.86 | 20.27 | 2,764,060 | +0.35(+1.76%) |
Sep 02, 2016 | 19.86 | 19.92 | 19.92 | 19.92 | 2,252,458 | +0.05(+0.27%) |
Sep 01, 2016 | 20.01 | 20.05 | 19.68 | 19.87 | 1,679,362 | -0.15(-0.74%) |
Aug 31, 2016 | 19.84 | 20.03 | 19.76 | 20.02 | 2,355,785 | +0.14(+0.69%) |
Aug 30, 2016 | 20.02 | 20.14 | 19.76 | 19.88 | 1,885,919 | -0.14(-0.69%) |
Aug 29, 2016 | 19.81 | 20.08 | 19.79 | 20.02 | 1,676,336 | +0.21(+1.05%) |
Aug 26, 2016 | 19.81 | 19.95 | 19.76 | 19.81 | 2,017,910 | +0.00(+0.00%) |
Aug 25, 2016 | 19.71 | 19.86 | 19.69 | 19.81 | 1,255,850 | +0.09(+0.43%) |
Aug 24, 2016 | 19.61 | 19.75 | 19.55 | 19.72 | 2,391,314 | +0.10(+0.51%) |
Aug 23, 2016 | 19.62 | 19.68 | 19.54 | 19.62 | 1,213,373 | +0.02(+0.08%) |
Aug 22, 2016 | 19.52 | 19.65 | 19.48 | 19.61 | 1,028,484 | +0.01(+0.05%) |
Aug 19, 2016 | 19.66 | 19.76 | 19.52 | 19.60 | 1,162,321 | -0.24(-1.23%) |
Aug 18, 2016 | 19.65 | 19.85 | 19.62 | 19.84 | 1,915,697 | +0.24(+1.22%) |
Aug 17, 2016 | 19.37 | 19.63 | 19.33 | 19.60 | 1,712,565 | +0.19(+0.96%) |
Aug 16, 2016 | 19.52 | 19.61 | 19.42 | 19.42 | 1,234,069 | -0.20(-1.00%) |
Aug 15, 2016 | 19.63 | 19.74 | 19.57 | 19.61 | 1,105,156 | +0.01(+0.05%) |
Aug 12, 2016 | 19.41 | 19.69 | 19.35 | 19.60 | 1,764,643 | +0.19(+0.99%) |
Aug 11, 2016 | 19.46 | 19.57 | 19.41 | 19.41 | 1,649,996 | -0.03(-0.14%) |
Aug 10, 2016 | 19.28 | 19.46 | 19.26 | 19.44 | 4,545,434 | +0.18(+0.91%) |
Aug 09, 2016 | 19.35 | 19.40 | 19.17 | 19.26 | 1,952,026 | -0.08(-0.41%) |
Aug 08, 2016 | 19.35 | 19.48 | 19.33 | 19.34 | 1,409,031 | -0.01(-0.05%) |
Aug 05, 2016 | 19.50 | 19.68 | 19.29 | 19.35 | 2,194,313 | -0.14(-0.74%) |
Aug 04, 2016 | 19.55 | 19.60 | 19.37 | 19.50 | 2,467,077 | +0.00(+0.00%) |
Aug 03, 2016 | 19.65 | 19.78 | 19.15 | 19.50 | 4,333,458 | -0.45(-2.26%) |
Aug 02, 2016 | 19.88 | 20.06 | 19.84 | 19.95 | 1,778,870 | -0.08(-0.42%) |