Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.85 | 21.10 | 20.60 | 20.80 | 32,336 | -0.10(-0.48%) |
Oct 28, 2016 | 20.65 | 20.95 | 20.60 | 20.90 | 4,614 | +0.20(+0.97%) |
Oct 27, 2016 | 21.05 | 21.05 | 20.60 | 20.70 | 5,965 | -0.30(-1.43%) |
Oct 26, 2016 | 21.00 | 21.15 | 20.90 | 21.00 | 4,393 | -0.05(-0.24%) |
Oct 25, 2016 | 21.15 | 21.15 | 20.80 | 21.05 | 25,341 | -0.05(-0.24%) |
Oct 24, 2016 | 21.30 | 21.30 | 20.90 | 21.10 | 13,271 | -0.15(-0.71%) |
Oct 21, 2016 | 21.15 | 21.30 | 20.95 | 21.25 | 12,561 | -0.05(-0.23%) |
Oct 20, 2016 | 21.60 | 21.60 | 21.10 | 21.30 | 12,845 | -0.15(-0.70%) |
Oct 19, 2016 | 21.45 | 21.65 | 21.35 | 21.45 | 29,243 | +0.25(+1.18%) |
Oct 18, 2016 | 21.05 | 21.30 | 20.90 | 21.20 | 11,086 | +0.50(+2.42%) |
Oct 17, 2016 | 20.75 | 20.85 | 20.60 | 20.70 | 9,347 | -0.07(-0.34%) |
Oct 14, 2016 | 20.80 | 21.00 | 20.74 | 20.77 | 5,902 | -0.04(-0.19%) |
Oct 13, 2016 | 20.37 | 20.83 | 20.37 | 20.81 | 16,751 | +0.42(+2.06%) |
Oct 12, 2016 | 20.55 | 20.55 | 20.37 | 20.39 | 42,560 | -0.06(-0.29%) |
Oct 11, 2016 | 20.89 | 20.91 | 20.45 | 20.45 | 16,451 | -0.32(-1.54%) |
Oct 10, 2016 | 20.86 | 20.90 | 20.75 | 20.77 | 18,480 | -0.08(-0.38%) |
Oct 07, 2016 | 21.00 | 21.00 | 20.58 | 20.85 | 11,813 | -0.22(-1.04%) |
Oct 06, 2016 | 20.97 | 21.16 | 20.87 | 21.07 | 4,371 | +0.16(+0.77%) |
Oct 05, 2016 | 21.11 | 21.11 | 20.90 | 20.91 | 10,857 | -0.19(-0.90%) |
Oct 04, 2016 | 21.45 | 21.52 | 21.06 | 21.10 | 20,827 | -0.25(-1.17%) |
Oct 03, 2016 | 21.50 | 21.59 | 21.29 | 21.35 | 33,010 | -0.17(-0.79%) |
Sep 30, 2016 | 21.62 | 21.62 | 21.30 | 21.52 | 44,034 | +0.07(+0.33%) |
Sep 29, 2016 | 21.50 | 21.54 | 21.42 | 21.45 | 2,677 | -0.04(-0.19%) |
Sep 28, 2016 | 21.31 | 21.49 | 21.19 | 21.49 | 12,008 | +0.21(+0.99%) |
Sep 27, 2016 | 21.18 | 21.36 | 21.10 | 21.28 | 11,167 | +0.10(+0.47%) |
Sep 26, 2016 | 21.15 | 21.32 | 21.05 | 21.18 | 3,799 | -0.13(-0.61%) |
Sep 23, 2016 | 21.46 | 21.59 | 21.31 | 21.31 | 20,843 | -0.25(-1.16%) |
Sep 22, 2016 | 21.19 | 21.69 | 21.19 | 21.56 | 8,355 | +0.47(+2.23%) |
Sep 21, 2016 | 21.03 | 21.13 | 20.87 | 21.09 | 5,192 | +0.07(+0.33%) |
Sep 20, 2016 | 21.17 | 21.17 | 20.90 | 21.02 | 22,783 | -0.05(-0.24%) |
Sep 19, 2016 | 21.10 | 21.26 | 21.02 | 21.07 | 6,788 | +0.08(+0.38%) |
Sep 16, 2016 | 20.93 | 21.11 | 20.77 | 20.99 | 15,285 | -0.05(-0.24%) |
Sep 15, 2016 | 21.10 | 21.10 | 20.93 | 21.04 | 14,524 | +0.11(+0.53%) |
Sep 14, 2016 | 20.85 | 21.08 | 20.74 | 20.93 | 14,852 | +0.12(+0.58%) |
Sep 13, 2016 | 20.61 | 20.92 | 20.55 | 20.81 | 11,981 | +0.13(+0.63%) |
Sep 12, 2016 | 20.54 | 20.76 | 20.21 | 20.68 | 23,894 | +0.01(+0.05%) |
Sep 09, 2016 | 21.46 | 21.46 | 20.58 | 20.67 | 52,443 | -0.89(-4.13%) |
Sep 08, 2016 | 21.29 | 21.66 | 20.85 | 21.56 | 86,445 | +0.32(+1.51%) |
Sep 07, 2016 | 21.41 | 21.49 | 21.08 | 21.24 | 18,485 | -0.07(-0.33%) |
Sep 06, 2016 | 22.01 | 22.01 | 21.30 | 21.31 | 15,969 | -0.60(-2.74%) |
Sep 02, 2016 | 22.00 | 21.91 | 21.91 | 21.91 | 8,200 | +0.06(+0.27%) |
Sep 01, 2016 | 21.38 | 21.92 | 21.38 | 21.85 | 20,068 | +0.53(+2.49%) |
Aug 31, 2016 | 21.33 | 21.60 | 21.30 | 21.32 | 13,538 | -0.09(-0.42%) |
Aug 30, 2016 | 21.50 | 21.50 | 21.28 | 21.41 | 17,301 | -0.08(-0.37%) |
Aug 29, 2016 | 21.51 | 21.56 | 21.25 | 21.49 | 50,352 | +0.04(+0.19%) |
Aug 26, 2016 | 21.43 | 21.53 | 21.34 | 21.45 | 30,727 | -0.01(-0.05%) |
Aug 25, 2016 | 21.16 | 21.50 | 21.09 | 21.46 | 9,660 | +0.26(+1.23%) |
Aug 24, 2016 | 20.90 | 21.25 | 20.86 | 21.20 | 7,897 | +0.37(+1.78%) |
Aug 23, 2016 | 20.90 | 20.98 | 20.69 | 20.83 | 14,953 | +0.07(+0.34%) |
Aug 22, 2016 | 20.82 | 20.86 | 20.65 | 20.76 | 25,834 | -0.25(-1.19%) |
Aug 19, 2016 | 20.83 | 21.04 | 20.73 | 21.01 | 31,223 | +0.14(+0.67%) |
Aug 18, 2016 | 20.41 | 20.96 | 20.40 | 20.87 | 10,287 | +0.45(+2.20%) |
Aug 17, 2016 | 20.50 | 20.58 | 20.28 | 20.42 | 25,309 | -0.09(-0.44%) |
Aug 16, 2016 | 20.45 | 20.72 | 20.43 | 20.51 | 31,868 | +0.01(+0.05%) |
Aug 15, 2016 | 20.16 | 20.62 | 20.16 | 20.50 | 52,864 | +0.20(+0.99%) |
Aug 12, 2016 | 20.31 | 20.37 | 20.20 | 20.30 | 9,027 | +0.04(+0.20%) |
Aug 11, 2016 | 20.36 | 20.36 | 20.21 | 20.26 | 27,614 | -0.00(-0.02%) |
Aug 10, 2016 | 20.26 | 20.28 | 20.13 | 20.27 | 21,178 | -0.07(-0.37%) |
Aug 09, 2016 | 20.26 | 20.38 | 20.10 | 20.34 | 40,966 | +0.17(+0.84%) |
Aug 08, 2016 | 20.29 | 20.30 | 20.03 | 20.17 | 70,419 | -0.24(-1.18%) |
Aug 05, 2016 | 19.75 | 20.47 | 19.75 | 20.41 | 33,581 | +0.43(+2.15%) |
Aug 04, 2016 | 19.50 | 20.08 | 19.50 | 19.98 | 19,871 | +0.37(+1.89%) |
Aug 03, 2016 | 20.02 | 20.03 | 19.55 | 19.61 | 19,103 | -0.44(-2.19%) |
Aug 02, 2016 | 20.00 | 20.27 | 20.00 | 20.05 | 23,422 | -0.05(-0.25%) |