Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.85 | 20.94 | 20.75 | 20.91 | 24,399 | +0.00(+0.00%) |
Oct 28, 2016 | 21.12 | 21.12 | 20.85 | 20.91 | 23,050 | -0.04(-0.19%) |
Oct 27, 2016 | 20.76 | 21.10 | 20.76 | 20.95 | 10,718 | +0.73(+3.64%) |
Oct 26, 2016 | 20.01 | 20.51 | 20.01 | 20.21 | 56,552 | -0.51(-2.46%) |
Oct 25, 2016 | 20.99 | 21.07 | 20.67 | 20.73 | 142,424 | -0.25(-1.19%) |
Oct 24, 2016 | 21.09 | 21.09 | 20.90 | 20.98 | 20,273 | +0.05(+0.24%) |
Oct 21, 2016 | 20.79 | 20.97 | 20.77 | 20.93 | 20,443 | -0.30(-1.41%) |
Oct 20, 2016 | 21.02 | 21.29 | 21.02 | 21.23 | 11,402 | -0.84(-3.83%) |
Oct 19, 2016 | 22.08 | 22.18 | 21.97 | 22.07 | 11,816 | +0.20(+0.91%) |
Oct 18, 2016 | 21.80 | 22.05 | 21.80 | 21.87 | 28,749 | +0.82(+3.90%) |
Oct 17, 2016 | 21.05 | 21.15 | 21.02 | 21.05 | 28,473 | +0.04(+0.19%) |
Oct 14, 2016 | 21.16 | 21.16 | 20.89 | 21.01 | 6,551 | -0.18(-0.85%) |
Oct 13, 2016 | 20.87 | 21.23 | 20.77 | 21.19 | 13,213 | -0.24(-1.12%) |
Oct 12, 2016 | 21.34 | 21.47 | 21.32 | 21.43 | 8,010 | +0.00(+0.00%) |
Oct 11, 2016 | 21.71 | 21.80 | 21.42 | 21.43 | 30,108 | -0.04(-0.19%) |
Oct 10, 2016 | 21.47 | 21.52 | 21.32 | 21.47 | 7,704 | -0.24(-1.12%) |
Oct 07, 2016 | 21.72 | 21.84 | 21.70 | 21.71 | 4,949 | -1.50(-6.45%) |
Oct 06, 2016 | 23.34 | 23.34 | 23.13 | 23.21 | 18,632 | -0.18(-0.75%) |
Oct 05, 2016 | 23.57 | 23.59 | 23.35 | 23.39 | 8,709 | -0.14(-0.60%) |
Oct 04, 2016 | 23.79 | 23.84 | 23.42 | 23.52 | 11,343 | -0.02(-0.06%) |
Oct 03, 2016 | 23.81 | 23.91 | 23.44 | 23.54 | 12,467 | -0.62(-2.57%) |
Sep 30, 2016 | 24.10 | 24.43 | 24.08 | 24.16 | 12,840 | +0.53(+2.24%) |
Sep 29, 2016 | 24.05 | 24.07 | 23.63 | 23.63 | 20,598 | -0.73(-3.00%) |
Sep 28, 2016 | 24.24 | 24.36 | 24.18 | 24.36 | 8,987 | +0.47(+1.97%) |
Sep 27, 2016 | 23.70 | 23.96 | 23.70 | 23.89 | 16,112 | +0.14(+0.59%) |
Sep 26, 2016 | 23.77 | 23.82 | 23.65 | 23.75 | 36,685 | -0.46(-1.90%) |
Sep 23, 2016 | 24.19 | 24.21 | 24.07 | 24.21 | 3,807 | -1.12(-4.44%) |
Sep 22, 2016 | 25.33 | 25.39 | 25.27 | 25.34 | 8,869 | -0.09(-0.37%) |
Sep 21, 2016 | 25.18 | 25.43 | 25.11 | 25.43 | 3,958 | -0.08(-0.31%) |
Sep 20, 2016 | 25.45 | 25.53 | 25.40 | 25.51 | 6,921 | +0.30(+1.19%) |
Sep 19, 2016 | 25.30 | 25.32 | 25.09 | 25.21 | 8,154 | +0.06(+0.24%) |
Sep 16, 2016 | 25.32 | 25.41 | 25.05 | 25.15 | 61,255 | -1.00(-3.82%) |
Sep 15, 2016 | 25.94 | 26.32 | 25.94 | 26.15 | 127,276 | +0.10(+0.38%) |
Sep 14, 2016 | 25.90 | 26.09 | 25.81 | 26.05 | 17,008 | +0.10(+0.39%) |
Sep 13, 2016 | 26.00 | 26.05 | 25.81 | 25.95 | 12,944 | -0.58(-2.19%) |
Sep 12, 2016 | 25.87 | 26.53 | 25.87 | 26.53 | 18,587 | -0.08(-0.30%) |
Sep 09, 2016 | 26.80 | 26.84 | 26.61 | 26.61 | 5,611 | -0.58(-2.13%) |
Sep 08, 2016 | 27.29 | 27.33 | 27.17 | 27.19 | 4,391 | -0.03(-0.11%) |
Sep 07, 2016 | 27.23 | 27.44 | 27.22 | 27.22 | 4,266 | -0.52(-1.87%) |
Sep 06, 2016 | 27.77 | 27.86 | 27.66 | 27.74 | 4,087 | +0.03(+0.11%) |
Sep 02, 2016 | 27.71 | 27.71 | 27.71 | 0 | +0.34(+1.24%) | |
Sep 01, 2016 | 27.31 | 27.37 | 27.13 | 27.37 | 4,832 | +1.08(+4.11%) |
Aug 31, 2016 | 26.42 | 26.43 | 26.19 | 26.29 | 5,414 | +0.19(+0.73%) |
Aug 30, 2016 | 26.25 | 26.25 | 26.06 | 26.10 | 9,401 | +0.30(+1.16%) |
Aug 29, 2016 | 25.70 | 26.30 | 25.69 | 25.80 | 6,758 | -0.27(-1.04%) |
Aug 26, 2016 | 26.42 | 26.42 | 26.07 | 26.07 | 16,570 | -0.43(-1.62%) |
Aug 25, 2016 | 26.69 | 26.69 | 26.50 | 26.50 | 3,304 | -0.02(-0.08%) |
Aug 24, 2016 | 26.41 | 26.71 | 26.41 | 26.52 | 6,346 | +0.74(+2.87%) |
Aug 23, 2016 | 25.87 | 25.95 | 25.75 | 25.78 | 3,851 | +0.24(+0.94%) |
Aug 22, 2016 | 25.36 | 25.64 | 25.36 | 25.54 | 3,536 | -0.08(-0.31%) |
Aug 19, 2016 | 25.36 | 25.65 | 25.36 | 25.62 | 4,636 | -0.20(-0.77%) |
Aug 18, 2016 | 25.78 | 25.82 | 25.71 | 25.82 | 5,344 | +0.39(+1.53%) |
Aug 17, 2016 | 25.30 | 25.69 | 25.30 | 25.43 | 2,950 | -0.01(-0.04%) |
Aug 16, 2016 | 25.46 | 25.51 | 25.36 | 25.44 | 8,789 | -0.05(-0.20%) |
Aug 15, 2016 | 25.50 | 25.71 | 25.49 | 25.49 | 10,276 | -0.22(-0.86%) |
Aug 12, 2016 | 25.81 | 25.95 | 25.69 | 25.71 | 6,649 | +0.16(+0.63%) |
Aug 11, 2016 | 25.57 | 25.60 | 25.40 | 25.55 | 2,532 | -0.41(-1.60%) |
Aug 10, 2016 | 25.91 | 26.09 | 25.91 | 25.96 | 7,451 | +0.32(+1.23%) |
Aug 09, 2016 | 25.75 | 25.91 | 25.63 | 25.65 | 8,344 | -0.21(-0.81%) |
Aug 08, 2016 | 26.14 | 26.15 | 25.86 | 25.86 | 8,928 | +0.31(+1.21%) |
Aug 05, 2016 | 26.23 | 26.23 | 25.00 | 25.55 | 3,108 | -0.31(-1.20%) |
Aug 04, 2016 | 25.89 | 26.07 | 25.86 | 25.86 | 11,604 | -0.01(-0.04%) |
Aug 03, 2016 | 25.70 | 26.02 | 25.54 | 25.87 | 11,772 | -0.08(-0.31%) |
Aug 02, 2016 | 25.60 | 25.95 | 25.60 | 25.95 | 12,821 | +0.44(+1.72%) |