Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.26 | 21.31 | 21.16 | 21.25 | 611,338 | +0.01(+0.04%) |
Oct 28, 2016 | 21.23 | 21.31 | 21.19 | 21.24 | 1,464,837 | +0.05(+0.22%) |
Oct 27, 2016 | 21.24 | 21.27 | 21.17 | 21.19 | 746,718 | +0.15(+0.74%) |
Oct 26, 2016 | 21.08 | 21.16 | 21.00 | 21.04 | 902,945 | -0.02(-0.07%) |
Oct 25, 2016 | 21.00 | 21.10 | 20.95 | 21.06 | 959,775 | -0.15(-0.69%) |
Oct 24, 2016 | 21.26 | 21.32 | 21.18 | 21.20 | 614,305 | +0.26(+1.22%) |
Oct 21, 2016 | 20.82 | 20.95 | 20.78 | 20.95 | 561,759 | +0.01(+0.04%) |
Oct 20, 2016 | 20.85 | 20.99 | 20.83 | 20.94 | 1,766,267 | +0.19(+0.93%) |
Oct 19, 2016 | 20.65 | 20.78 | 20.65 | 20.75 | 566,690 | +0.14(+0.68%) |
Oct 18, 2016 | 20.60 | 20.66 | 20.53 | 20.61 | 739,633 | +0.30(+1.49%) |
Oct 17, 2016 | 20.31 | 20.35 | 20.25 | 20.30 | 583,950 | +0.04(+0.19%) |
Oct 14, 2016 | 20.37 | 20.46 | 20.26 | 20.27 | 1,414,207 | +0.12(+0.58%) |
Oct 13, 2016 | 19.97 | 20.20 | 19.92 | 20.15 | 768,954 | -0.12(-0.57%) |
Oct 12, 2016 | 20.23 | 20.34 | 20.20 | 20.27 | 1,213,207 | -0.02(-0.08%) |
Oct 11, 2016 | 20.43 | 20.44 | 20.22 | 20.28 | 1,147,946 | -0.16(-0.80%) |
Oct 10, 2016 | 20.42 | 20.53 | 20.42 | 20.44 | 418,308 | +0.02(+0.11%) |
Oct 07, 2016 | 20.43 | 20.45 | 20.25 | 20.42 | 1,465,946 | -0.28(-1.35%) |
Oct 06, 2016 | 20.80 | 20.81 | 20.64 | 20.70 | 1,126,934 | -0.11(-0.52%) |
Oct 05, 2016 | 20.75 | 20.83 | 20.67 | 20.81 | 1,665,366 | +0.22(+1.09%) |
Oct 04, 2016 | 20.66 | 20.71 | 20.47 | 20.58 | 1,220,633 | -0.09(-0.41%) |
Oct 03, 2016 | 20.68 | 20.72 | 20.60 | 20.67 | 746,076 | -0.09(-0.45%) |
Sep 30, 2016 | 20.51 | 20.83 | 20.47 | 20.76 | 1,306,684 | +0.35(+1.71%) |
Sep 29, 2016 | 20.79 | 20.85 | 20.32 | 20.41 | 1,804,840 | -0.36(-1.71%) |
Sep 28, 2016 | 20.66 | 20.78 | 20.51 | 20.77 | 739,569 | +0.20(+0.98%) |
Sep 27, 2016 | 20.37 | 20.61 | 20.36 | 20.57 | 624,753 | -0.02(-0.08%) |
Sep 26, 2016 | 20.64 | 20.69 | 20.58 | 20.58 | 1,262,407 | -0.22(-1.04%) |
Sep 23, 2016 | 20.74 | 20.88 | 20.74 | 20.80 | 669,413 | -0.26(-1.21%) |
Sep 22, 2016 | 21.21 | 21.24 | 21.02 | 21.06 | 1,720,197 | +0.22(+1.04%) |
Sep 21, 2016 | 20.61 | 20.87 | 20.57 | 20.84 | 1,455,431 | +0.43(+2.12%) |
Sep 20, 2016 | 20.51 | 20.53 | 20.40 | 20.40 | 499,131 | -0.02(-0.11%) |
Sep 19, 2016 | 20.50 | 20.54 | 20.38 | 20.43 | 720,876 | +0.09(+0.42%) |
Sep 16, 2016 | 20.34 | 20.37 | 20.25 | 20.34 | 1,505,085 | -0.40(-1.94%) |
Sep 15, 2016 | 20.62 | 20.78 | 20.52 | 20.75 | 811,812 | +0.12(+0.56%) |
Sep 14, 2016 | 20.64 | 20.78 | 20.59 | 20.63 | 1,988,003 | -0.08(-0.37%) |
Sep 13, 2016 | 20.88 | 20.90 | 20.60 | 20.71 | 1,830,779 | -0.57(-2.66%) |
Sep 12, 2016 | 20.88 | 21.27 | 20.86 | 21.27 | 2,190,984 | +0.05(+0.26%) |
Sep 09, 2016 | 21.49 | 21.50 | 21.21 | 21.22 | 1,896,682 | -0.37(-1.72%) |
Sep 08, 2016 | 21.54 | 21.67 | 21.46 | 21.59 | 5,179,671 | +0.32(+1.49%) |
Sep 07, 2016 | 21.30 | 21.36 | 21.25 | 21.27 | 1,818,554 | +0.15(+0.70%) |
Sep 06, 2016 | 21.19 | 21.23 | 21.05 | 21.12 | 1,312,326 | +0.12(+0.55%) |
Sep 02, 2016 | 20.92 | 21.01 | 21.01 | 21.01 | 1,924,077 | +0.24(+1.16%) |
Sep 01, 2016 | 20.78 | 20.87 | 20.63 | 20.77 | 1,091,440 | +0.26(+1.25%) |
Aug 31, 2016 | 20.58 | 20.64 | 20.46 | 20.51 | 940,360 | +0.13(+0.65%) |
Aug 30, 2016 | 20.45 | 20.51 | 20.35 | 20.38 | 1,189,419 | +0.05(+0.23%) |
Aug 29, 2016 | 20.25 | 20.35 | 20.25 | 20.34 | 632,867 | +0.05(+0.23%) |
Aug 26, 2016 | 20.51 | 20.73 | 20.20 | 20.29 | 3,575,907 | -0.09(-0.42%) |
Aug 25, 2016 | 20.43 | 20.47 | 20.37 | 20.37 | 585,147 | -0.05(-0.23%) |
Aug 24, 2016 | 20.50 | 20.56 | 20.42 | 20.42 | 1,762,629 | +0.05(+0.23%) |
Aug 23, 2016 | 20.48 | 20.54 | 20.37 | 20.37 | 1,404,336 | +0.12(+0.57%) |
Aug 22, 2016 | 20.09 | 20.28 | 20.06 | 20.26 | 927,140 | +0.08(+0.38%) |
Aug 19, 2016 | 20.09 | 20.22 | 20.02 | 20.18 | 1,039,277 | -0.23(-1.14%) |
Aug 18, 2016 | 20.31 | 20.43 | 20.30 | 20.41 | 1,505,095 | +0.04(+0.19%) |
Aug 17, 2016 | 20.32 | 20.40 | 20.19 | 20.37 | 798,941 | -0.11(-0.53%) |
Aug 16, 2016 | 20.58 | 20.63 | 20.47 | 20.48 | 2,057,576 | -0.09(-0.41%) |
Aug 15, 2016 | 20.59 | 20.63 | 20.54 | 20.57 | 676,040 | +0.05(+0.26%) |
Aug 12, 2016 | 20.60 | 20.61 | 20.48 | 20.51 | 1,757,162 | +0.04(+0.19%) |
Aug 11, 2016 | 20.45 | 20.58 | 20.45 | 20.47 | 1,241,342 | +0.07(+0.34%) |
Aug 10, 2016 | 20.44 | 20.47 | 20.38 | 20.40 | 825,998 | +0.22(+1.07%) |
Aug 09, 2016 | 20.16 | 20.32 | 20.15 | 20.19 | 3,690,037 | +0.19(+0.97%) |
Aug 08, 2016 | 20.01 | 20.06 | 19.94 | 19.99 | 1,598,866 | +0.07(+0.35%) |
Aug 05, 2016 | 19.81 | 19.94 | 19.79 | 19.92 | 885,681 | +0.23(+1.18%) |
Aug 04, 2016 | 19.68 | 19.75 | 19.64 | 19.69 | 1,076,863 | +0.15(+0.75%) |
Aug 03, 2016 | 19.46 | 19.55 | 19.42 | 19.55 | 1,170,979 | -0.11(-0.55%) |
Aug 02, 2016 | 19.72 | 19.74 | 19.57 | 19.65 | 755,755 | -0.34(-1.70%) |