Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.27 | 23.01 | 22.10 | 22.89 | 154,036 | +0.30(+1.33%) |
Oct 28, 2016 | 22.52 | 23.04 | 22.39 | 22.59 | 80,096 | -0.03(-0.11%) |
Oct 27, 2016 | 22.59 | 22.77 | 22.45 | 22.61 | 90,504 | -0.07(-0.33%) |
Oct 26, 2016 | 22.85 | 23.15 | 22.60 | 22.69 | 60,288 | -0.34(-1.47%) |
Oct 25, 2016 | 22.96 | 23.06 | 22.79 | 23.02 | 67,364 | -0.06(-0.27%) |
Oct 24, 2016 | 22.65 | 23.16 | 22.65 | 23.09 | 110,464 | +0.39(+1.71%) |
Oct 21, 2016 | 22.50 | 22.70 | 22.38 | 22.70 | 88,092 | +0.02(+0.11%) |
Oct 20, 2016 | 22.66 | 22.79 | 22.31 | 22.68 | 171,580 | -0.05(-0.22%) |
Oct 19, 2016 | 23.09 | 23.09 | 22.62 | 22.73 | 126,272 | -0.29(-1.25%) |
Oct 18, 2016 | 23.19 | 23.23 | 22.85 | 23.01 | 128,372 | +0.01(+0.05%) |
Oct 17, 2016 | 22.90 | 23.18 | 22.69 | 23.00 | 166,844 | +0.03(+0.14%) |
Oct 14, 2016 | 23.14 | 23.38 | 22.85 | 22.97 | 100,296 | -0.11(-0.49%) |
Oct 13, 2016 | 23.43 | 23.43 | 23.02 | 23.08 | 167,580 | -0.54(-2.28%) |
Oct 12, 2016 | 23.60 | 23.64 | 23.41 | 23.62 | 136,008 | -0.06(-0.25%) |
Oct 11, 2016 | 23.89 | 24.08 | 23.57 | 23.68 | 122,140 | -0.32(-1.33%) |
Oct 10, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 246,212 | +0.38(+1.61%) |
Oct 07, 2016 | 23.50 | 23.76 | 23.36 | 23.62 | 311,148 | -0.08(-0.34%) |
Oct 06, 2016 | 23.57 | 23.82 | 23.39 | 23.70 | 155,884 | +0.04(+0.17%) |
Oct 05, 2016 | 23.75 | 24.02 | 23.62 | 23.66 | 140,728 | +0.10(+0.44%) |
Oct 04, 2016 | 23.85 | 24.00 | 23.49 | 23.55 | 306,656 | -0.19(-0.81%) |
Oct 03, 2016 | 23.61 | 23.77 | 23.49 | 23.75 | 276,456 | +0.14(+0.61%) |
Sep 30, 2016 | 23.20 | 23.82 | 23.09 | 23.60 | 386,648 | +0.55(+2.39%) |
Sep 29, 2016 | 23.43 | 23.43 | 23.05 | 23.05 | 128,236 | -0.43(-1.82%) |
Sep 28, 2016 | 22.83 | 23.50 | 22.83 | 23.48 | 489,048 | +0.68(+3.01%) |
Sep 27, 2016 | 22.26 | 22.95 | 22.24 | 22.80 | 332,340 | +0.46(+2.04%) |
Sep 26, 2016 | 22.60 | 22.66 | 22.27 | 22.34 | 285,604 | -0.27(-1.17%) |
Sep 23, 2016 | 22.53 | 22.71 | 22.30 | 22.61 | 462,812 | -0.03(-0.13%) |
Sep 22, 2016 | 22.59 | 22.64 | 22.50 | 22.64 | 306,784 | +0.04(+0.19%) |
Sep 21, 2016 | 22.57 | 22.59 | 22.44 | 22.59 | 263,072 | +0.03(+0.11%) |
Sep 20, 2016 | 22.65 | 22.69 | 22.44 | 22.57 | 251,892 | -0.20(-0.87%) |
Sep 19, 2016 | 22.75 | 22.94 | 22.53 | 22.77 | 267,040 | -0.04(-0.15%) |
Sep 16, 2016 | 22.81 | 22.83 | 22.43 | 22.80 | 606,804 | -0.04(-0.16%) |
Sep 15, 2016 | 22.34 | 23.05 | 22.29 | 22.84 | 293,620 | +0.52(+2.34%) |
Sep 14, 2016 | 22.59 | 22.76 | 22.20 | 22.32 | 138,992 | -0.22(-0.98%) |
Sep 13, 2016 | 23.14 | 23.14 | 22.35 | 22.54 | 233,396 | -0.19(-0.83%) |
Sep 12, 2016 | 22.61 | 22.81 | 22.26 | 22.72 | 211,832 | +0.02(+0.11%) |
Sep 09, 2016 | 23.07 | 23.18 | 22.65 | 22.70 | 266,860 | -0.59(-2.54%) |
Sep 08, 2016 | 23.85 | 23.86 | 23.05 | 23.29 | 285,400 | -0.41(-1.73%) |
Sep 07, 2016 | 22.99 | 23.75 | 22.85 | 23.70 | 647,352 | +0.70(+3.03%) |
Sep 06, 2016 | 23.25 | 23.31 | 22.80 | 23.00 | 261,184 | -0.19(-0.81%) |
Sep 02, 2016 | 22.99 | 23.19 | 23.19 | 23.19 | 303,600 | +0.34(+1.49%) |
Sep 01, 2016 | 22.67 | 22.91 | 22.24 | 22.85 | 260,296 | +0.22(+0.98%) |
Aug 31, 2016 | 22.43 | 22.98 | 22.31 | 22.63 | 445,612 | +0.32(+1.43%) |
Aug 30, 2016 | 22.19 | 22.41 | 22.02 | 22.31 | 100,528 | +0.17(+0.77%) |
Aug 29, 2016 | 22.07 | 22.24 | 22.05 | 22.14 | 115,892 | +0.16(+0.75%) |
Aug 26, 2016 | 22.25 | 22.32 | 21.84 | 21.97 | 109,880 | -0.31(-1.38%) |
Aug 25, 2016 | 22.16 | 22.34 | 22.04 | 22.28 | 122,684 | +0.09(+0.38%) |
Aug 24, 2016 | 22.43 | 22.43 | 22.04 | 22.20 | 166,404 | -0.16(-0.73%) |
Aug 23, 2016 | 21.39 | 22.68 | 21.39 | 22.36 | 262,404 | -0.31(-1.38%) |
Aug 22, 2016 | 22.39 | 22.82 | 21.98 | 22.67 | 672,996 | +0.33(+1.49%) |
Aug 19, 2016 | 21.27 | 22.67 | 21.14 | 22.34 | 1,127,900 | +1.16(+5.48%) |
Aug 18, 2016 | 21.06 | 21.30 | 20.97 | 21.18 | 100,040 | +0.20(+0.94%) |
Aug 17, 2016 | 21.08 | 21.20 | 20.77 | 20.98 | 259,076 | -0.27(-1.25%) |
Aug 16, 2016 | 21.46 | 21.50 | 21.17 | 21.25 | 148,056 | -0.17(-0.79%) |
Aug 15, 2016 | 21.51 | 21.62 | 20.74 | 21.41 | 164,804 | -0.26(-1.19%) |
Aug 12, 2016 | 21.79 | 21.80 | 21.24 | 21.67 | 316,216 | -0.12(-0.53%) |
Aug 11, 2016 | 21.91 | 22.29 | 21.73 | 21.79 | 205,448 | -0.57(-2.56%) |
Aug 10, 2016 | 22.34 | 22.56 | 22.03 | 22.36 | 283,520 | +0.11(+0.49%) |
Aug 09, 2016 | 22.00 | 22.30 | 21.95 | 22.25 | 118,384 | +0.19(+0.87%) |
Aug 08, 2016 | 21.20 | 22.15 | 21.20 | 22.06 | 320,284 | +0.82(+3.85%) |
Aug 05, 2016 | 20.86 | 21.31 | 20.86 | 21.24 | 269,368 | +0.43(+2.08%) |
Aug 04, 2016 | 20.88 | 20.97 | 20.63 | 20.81 | 562,028 | -0.16(-0.76%) |
Aug 03, 2016 | 21.39 | 21.76 | 20.50 | 20.97 | 1,412,436 | +0.95(+4.75%) |
Aug 02, 2016 | 21.35 | 21.39 | 19.94 | 20.02 | 346,168 | -1.38(-6.43%) |