Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.41 | 21.68 | 21.14 | 21.41 | 71,140 | +0.04(+0.21%) |
Oct 28, 2016 | 21.05 | 21.45 | 21.00 | 21.36 | 70,523 | +0.36(+1.71%) |
Oct 27, 2016 | 21.41 | 21.41 | 20.65 | 21.00 | 46,641 | -0.22(-1.06%) |
Oct 26, 2016 | 21.54 | 21.54 | 21.23 | 21.23 | 28,960 | -0.22(-1.05%) |
Oct 25, 2016 | 21.86 | 21.99 | 21.41 | 21.45 | 18,802 | -0.45(-2.05%) |
Oct 24, 2016 | 21.72 | 21.99 | 21.50 | 21.90 | 23,103 | +0.31(+1.46%) |
Oct 21, 2016 | 21.77 | 21.81 | 21.59 | 21.59 | 38,809 | -0.40(-1.84%) |
Oct 20, 2016 | 21.86 | 21.99 | 21.54 | 21.99 | 24,060 | +0.04(+0.20%) |
Oct 19, 2016 | 21.68 | 21.99 | 21.59 | 21.95 | 22,155 | +0.36(+1.66%) |
Oct 18, 2016 | 21.59 | 21.63 | 21.32 | 21.59 | 16,905 | +0.09(+0.42%) |
Oct 17, 2016 | 22.08 | 22.13 | 21.23 | 21.50 | 41,296 | -0.75(-3.39%) |
Oct 14, 2016 | 22.14 | 22.32 | 21.85 | 22.25 | 32,814 | +0.17(+0.77%) |
Oct 13, 2016 | 22.22 | 22.22 | 21.79 | 22.08 | 35,252 | -0.29(-1.28%) |
Oct 12, 2016 | 22.26 | 22.41 | 21.79 | 22.37 | 22,165 | +0.27(+1.22%) |
Oct 11, 2016 | 22.36 | 22.36 | 21.81 | 22.10 | 31,602 | -0.19(-0.84%) |
Oct 10, 2016 | 21.79 | 22.36 | 21.49 | 22.29 | 31,976 | +0.72(+3.32%) |
Oct 07, 2016 | 22.07 | 22.38 | 21.57 | 21.57 | 34,282 | -0.56(-2.55%) |
Oct 06, 2016 | 22.39 | 22.39 | 21.75 | 22.14 | 42,318 | -0.26(-1.16%) |
Oct 05, 2016 | 22.33 | 22.60 | 22.27 | 22.39 | 34,225 | +0.04(+0.16%) |
Oct 04, 2016 | 22.21 | 22.38 | 21.93 | 22.36 | 61,967 | +0.34(+1.54%) |
Oct 03, 2016 | 21.69 | 22.21 | 21.16 | 22.02 | 54,148 | +0.41(+1.91%) |
Sep 30, 2016 | 21.37 | 21.74 | 20.96 | 21.61 | 39,433 | +0.21(+1.00%) |
Sep 29, 2016 | 20.99 | 21.48 | 20.77 | 21.39 | 42,158 | +0.23(+1.10%) |
Sep 28, 2016 | 20.70 | 21.19 | 20.70 | 21.16 | 27,077 | +0.43(+2.07%) |
Sep 27, 2016 | 20.86 | 21.32 | 20.49 | 20.73 | 39,735 | -0.23(-1.11%) |
Sep 26, 2016 | 21.63 | 21.70 | 20.94 | 20.96 | 56,909 | -0.81(-3.70%) |
Sep 23, 2016 | 21.24 | 21.87 | 20.84 | 21.77 | 62,181 | +0.54(+2.53%) |
Sep 22, 2016 | 21.08 | 21.26 | 19.26 | 21.23 | 47,621 | +0.21(+1.02%) |
Sep 21, 2016 | 21.01 | 21.08 | 19.25 | 21.02 | 33,760 | +0.06(+0.30%) |
Sep 20, 2016 | 21.00 | 21.20 | 20.67 | 20.95 | 29,855 | +0.06(+0.30%) |
Sep 19, 2016 | 20.57 | 20.92 | 20.57 | 20.89 | 66,531 | +0.47(+2.28%) |
Sep 16, 2016 | 20.68 | 20.74 | 20.38 | 20.43 | 85,727 | -0.26(-1.26%) |
Sep 15, 2016 | 20.86 | 20.99 | 20.31 | 20.69 | 29,584 | -0.16(-0.77%) |
Sep 14, 2016 | 20.87 | 21.02 | 20.80 | 20.85 | 22,031 | -0.11(-0.51%) |
Sep 13, 2016 | 20.94 | 21.03 | 18.88 | 20.95 | 27,566 | -0.08(-0.38%) |
Sep 12, 2016 | 20.82 | 21.03 | 20.70 | 21.03 | 30,994 | +0.09(+0.43%) |
Sep 09, 2016 | 20.87 | 20.98 | 20.66 | 20.94 | 60,372 | -0.04(-0.17%) |
Sep 08, 2016 | 20.96 | 21.08 | 20.79 | 20.98 | 35,707 | -0.05(-0.26%) |
Sep 07, 2016 | 20.89 | 21.11 | 20.79 | 21.03 | 58,329 | +0.17(+0.81%) |
Sep 06, 2016 | 20.92 | 20.99 | 20.75 | 20.86 | 49,229 | -0.04(-0.21%) |
Sep 02, 2016 | 20.71 | 20.91 | 20.91 | 20.91 | 30,053 | +0.19(+0.91%) |
Sep 01, 2016 | 20.41 | 20.72 | 20.41 | 20.72 | 40,620 | +0.16(+0.78%) |
Aug 31, 2016 | 20.72 | 20.78 | 20.44 | 20.56 | 58,775 | -0.22(-1.08%) |
Aug 30, 2016 | 20.57 | 20.81 | 20.57 | 20.78 | 33,474 | +0.15(+0.74%) |
Aug 29, 2016 | 20.59 | 20.70 | 20.50 | 20.63 | 36,969 | +0.05(+0.26%) |
Aug 26, 2016 | 20.56 | 20.59 | 20.26 | 20.58 | 33,608 | +0.00(+0.00%) |
Aug 25, 2016 | 20.02 | 20.59 | 19.96 | 20.58 | 46,841 | +0.56(+2.82%) |
Aug 24, 2016 | 19.89 | 20.02 | 19.87 | 20.01 | 32,559 | +0.09(+0.45%) |
Aug 23, 2016 | 19.95 | 20.00 | 19.56 | 19.92 | 34,323 | +0.04(+0.23%) |
Aug 22, 2016 | 19.52 | 19.89 | 19.42 | 19.88 | 42,906 | +0.30(+1.51%) |
Aug 19, 2016 | 19.62 | 19.80 | 19.43 | 19.58 | 58,828 | -0.15(-0.77%) |
Aug 18, 2016 | 19.08 | 19.78 | 19.02 | 19.74 | 47,204 | +0.67(+3.52%) |
Aug 17, 2016 | 18.30 | 19.10 | 18.30 | 19.07 | 46,277 | +0.76(+4.16%) |
Aug 16, 2016 | 18.31 | 18.37 | 18.01 | 18.30 | 39,231 | +0.05(+0.29%) |
Aug 15, 2016 | 18.28 | 18.42 | 18.21 | 18.25 | 24,393 | -0.04(-0.24%) |
Aug 12, 2016 | 18.29 | 18.44 | 17.90 | 18.30 | 20,548 | +0.04(+0.20%) |
Aug 11, 2016 | 17.90 | 18.39 | 17.18 | 18.26 | 39,228 | +0.19(+1.04%) |
Aug 10, 2016 | 18.35 | 18.35 | 17.94 | 18.07 | 48,162 | -0.28(-1.51%) |
Aug 09, 2016 | 18.30 | 18.64 | 18.05 | 18.35 | 21,657 | +0.02(+0.10%) |
Aug 08, 2016 | 18.30 | 18.48 | 18.01 | 18.33 | 27,207 | +0.20(+1.09%) |
Aug 05, 2016 | 18.23 | 18.67 | 18.10 | 18.13 | 44,203 | -0.20(-1.07%) |
Aug 04, 2016 | 18.42 | 18.66 | 18.30 | 18.33 | 19,112 | -0.10(-0.53%) |
Aug 03, 2016 | 18.13 | 18.50 | 18.03 | 18.43 | 50,982 | +0.16(+0.88%) |
Aug 02, 2016 | 17.97 | 18.43 | 17.93 | 18.27 | 41,700 | -0.36(-1.92%) |