Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.35 | 21.65 | 21.24 | 21.59 | 687,682 | +0.38(+1.79%) |
Oct 28, 2016 | 21.16 | 21.44 | 21.06 | 21.21 | 974,253 | +0.12(+0.57%) |
Oct 27, 2016 | 21.39 | 21.47 | 21.09 | 21.09 | 1,198,467 | -0.25(-1.17%) |
Oct 26, 2016 | 21.35 | 21.42 | 21.04 | 21.34 | 760,197 | -0.18(-0.84%) |
Oct 25, 2016 | 21.88 | 21.88 | 21.46 | 21.52 | 310,656 | -0.31(-1.42%) |
Oct 24, 2016 | 21.92 | 22.16 | 21.66 | 21.83 | 567,956 | +0.03(+0.14%) |
Oct 21, 2016 | 21.56 | 21.83 | 21.43 | 21.80 | 638,067 | +0.18(+0.83%) |
Oct 20, 2016 | 21.66 | 21.82 | 21.43 | 21.62 | 451,875 | -0.13(-0.60%) |
Oct 19, 2016 | 21.68 | 21.83 | 21.54 | 21.75 | 436,498 | +0.16(+0.74%) |
Oct 18, 2016 | 21.73 | 21.77 | 21.57 | 21.59 | 306,269 | +0.13(+0.61%) |
Oct 17, 2016 | 21.51 | 21.74 | 21.45 | 21.46 | 639,520 | -0.05(-0.23%) |
Oct 14, 2016 | 21.62 | 21.67 | 21.44 | 21.51 | 635,212 | +0.04(+0.19%) |
Oct 13, 2016 | 21.35 | 21.60 | 21.17 | 21.47 | 1,331,653 | +0.01(+0.05%) |
Oct 12, 2016 | 21.20 | 21.54 | 21.20 | 21.46 | 628,240 | +0.18(+0.85%) |
Oct 11, 2016 | 21.59 | 21.65 | 21.13 | 21.28 | 756,197 | -0.39(-1.80%) |
Oct 10, 2016 | 21.70 | 21.88 | 21.59 | 21.67 | 460,201 | +0.07(+0.32%) |
Oct 07, 2016 | 21.90 | 22.09 | 21.59 | 21.60 | 987,037 | -0.23(-1.05%) |
Oct 06, 2016 | 21.70 | 21.96 | 21.54 | 21.83 | 526,510 | +0.10(+0.46%) |
Oct 05, 2016 | 22.36 | 22.40 | 21.71 | 21.73 | 788,081 | -0.58(-2.60%) |
Oct 04, 2016 | 22.64 | 22.76 | 22.12 | 22.31 | 947,466 | -0.19(-0.84%) |
Oct 03, 2016 | 22.99 | 23.08 | 22.50 | 22.50 | 972,795 | -0.63(-2.72%) |
Sep 30, 2016 | 23.41 | 23.56 | 23.10 | 23.13 | 915,429 | -0.19(-0.81%) |
Sep 29, 2016 | 23.60 | 23.67 | 23.24 | 23.32 | 488,933 | -0.41(-1.73%) |
Sep 28, 2016 | 23.33 | 23.74 | 23.33 | 23.73 | 457,028 | +0.39(+1.67%) |
Sep 27, 2016 | 23.52 | 23.62 | 23.28 | 23.34 | 427,357 | -0.19(-0.81%) |
Sep 26, 2016 | 23.70 | 23.84 | 23.34 | 23.53 | 866,649 | -0.24(-1.01%) |
Sep 23, 2016 | 23.62 | 23.77 | 23.42 | 23.77 | 786,921 | -0.01(-0.04%) |
Sep 22, 2016 | 23.45 | 23.80 | 23.33 | 23.78 | 733,998 | +0.55(+2.37%) |
Sep 21, 2016 | 22.82 | 23.27 | 22.46 | 23.23 | 808,347 | +0.39(+1.71%) |
Sep 20, 2016 | 23.06 | 23.06 | 22.78 | 22.84 | 794,029 | -0.03(-0.13%) |
Sep 19, 2016 | 22.66 | 22.91 | 22.57 | 22.87 | 706,535 | +0.35(+1.55%) |
Sep 16, 2016 | 22.53 | 22.65 | 22.43 | 22.52 | 4,930,432 | -0.06(-0.27%) |
Sep 15, 2016 | 22.51 | 22.61 | 22.24 | 22.58 | 533,031 | +0.14(+0.62%) |
Sep 14, 2016 | 22.39 | 22.47 | 22.26 | 22.44 | 694,660 | +0.06(+0.27%) |
Sep 13, 2016 | 22.98 | 23.06 | 22.35 | 22.38 | 921,210 | -0.80(-3.45%) |
Sep 12, 2016 | 22.88 | 23.31 | 22.83 | 23.18 | 1,528,206 | +0.13(+0.56%) |
Sep 09, 2016 | 23.74 | 23.74 | 22.91 | 23.05 | 1,463,489 | -0.92(-3.84%) |
Sep 08, 2016 | 24.10 | 24.10 | 23.95 | 23.97 | 860,954 | -0.25(-1.03%) |
Sep 07, 2016 | 23.80 | 24.22 | 23.77 | 24.22 | 1,068,052 | +0.32(+1.34%) |
Sep 06, 2016 | 24.04 | 24.08 | 23.71 | 23.90 | 1,329,395 | -0.15(-0.62%) |
Sep 02, 2016 | 23.64 | 24.05 | 24.05 | 24.05 | 907,200 | +0.55(+2.34%) |
Sep 01, 2016 | 23.63 | 23.72 | 23.37 | 23.50 | 674,193 | -0.16(-0.68%) |
Aug 31, 2016 | 23.42 | 23.71 | 23.27 | 23.66 | 2,263,269 | +0.11(+0.47%) |
Aug 30, 2016 | 23.77 | 23.77 | 23.38 | 23.55 | 1,191,011 | -0.13(-0.55%) |
Aug 29, 2016 | 23.29 | 23.69 | 23.17 | 23.68 | 1,983,622 | +0.44(+1.89%) |
Aug 26, 2016 | 23.65 | 23.65 | 23.19 | 23.24 | 2,648,328 | -0.35(-1.48%) |
Aug 25, 2016 | 23.34 | 23.70 | 23.24 | 23.59 | 976,588 | +0.27(+1.16%) |
Aug 24, 2016 | 23.43 | 23.53 | 23.12 | 23.32 | 1,807,339 | -0.13(-0.55%) |
Aug 23, 2016 | 23.40 | 23.77 | 23.27 | 23.45 | 2,386,765 | +0.50(+2.18%) |
Aug 22, 2016 | 22.90 | 22.98 | 22.70 | 22.95 | 814,065 | +0.10(+0.44%) |
Aug 19, 2016 | 22.96 | 23.01 | 22.81 | 22.85 | 909,297 | -0.13(-0.57%) |
Aug 18, 2016 | 22.84 | 23.16 | 22.84 | 22.98 | 1,162,822 | +0.13(+0.57%) |
Aug 17, 2016 | 23.02 | 23.05 | 22.52 | 22.85 | 946,346 | -0.08(-0.35%) |
Aug 16, 2016 | 23.23 | 23.23 | 22.88 | 22.93 | 1,190,608 | -0.33(-1.42%) |
Aug 15, 2016 | 23.11 | 23.38 | 23.01 | 23.26 | 1,623,501 | +0.16(+0.69%) |
Aug 12, 2016 | 22.86 | 23.20 | 22.83 | 23.10 | 633,286 | +0.20(+0.87%) |
Aug 11, 2016 | 23.30 | 23.38 | 22.80 | 22.90 | 1,112,941 | -0.43(-1.84%) |
Aug 10, 2016 | 23.73 | 23.80 | 23.25 | 23.33 | 3,444,415 | -0.33(-1.39%) |
Aug 09, 2016 | 23.54 | 23.73 | 23.49 | 23.66 | 376,859 | +0.13(+0.55%) |
Aug 08, 2016 | 23.40 | 23.57 | 23.37 | 23.53 | 881,640 | +0.17(+0.73%) |
Aug 05, 2016 | 23.88 | 23.95 | 23.29 | 23.36 | 1,149,245 | -0.14(-0.60%) |
Aug 04, 2016 | 23.40 | 23.64 | 23.32 | 23.50 | 664,911 | -0.05(-0.21%) |
Aug 03, 2016 | 23.37 | 23.58 | 23.18 | 23.55 | 623,783 | +0.12(+0.51%) |
Aug 02, 2016 | 23.67 | 23.84 | 23.38 | 23.43 | 781,007 | -0.37(-1.55%) |