Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 2,745 | -0.29(-1.28%) |
Oct 28, 2016 | 22.26 | 22.26 | 22.26 | 22.26 | 7,991 | +0.13(+0.57%) |
Oct 27, 2016 | 22.19 | 22.19 | 22.13 | 22.13 | 574 | -0.24(-1.05%) |
Oct 26, 2016 | 22.37 | 22.37 | 22.37 | 22.37 | 3,676 | -0.13(-0.58%) |
Oct 25, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 791 | +0.28(+1.26%) |
Oct 24, 2016 | 22.22 | 22.22 | 22.22 | 22.22 | 775 | -0.70(-3.05%) |
Oct 21, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 372 | +0.30(+1.31%) |
Oct 19, 2016 | 22.62 | 22.62 | 22.62 | 269 | +0.43(+1.93%) | |
Oct 18, 2016 | 22.31 | 22.31 | 22.20 | 22.20 | 3,822 | +0.57(+2.66%) |
Oct 13, 2016 | 21.62 | 21.62 | 21.62 | 241 | +0.04(+0.18%) | |
Oct 12, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 628 | -0.09(-0.40%) |
Oct 11, 2016 | 21.84 | 21.84 | 21.64 | 21.67 | 1,446 | +0.42(+1.97%) |
Oct 10, 2016 | 21.60 | 21.60 | 21.25 | 21.25 | 1,142 | -0.25(-1.16%) |
Oct 07, 2016 | 21.50 | 21.50 | 21.50 | 21.50 | 1,559 | -0.03(-0.12%) |
Oct 06, 2016 | 21.42 | 21.53 | 21.42 | 21.53 | 3,736 | +0.08(+0.38%) |
Oct 05, 2016 | 21.44 | 21.44 | 21.44 | 21.44 | 4,921 | +0.51(+2.44%) |
Oct 04, 2016 | 20.95 | 20.95 | 20.93 | 20.93 | 3,474 | -0.26(-1.24%) |
Oct 03, 2016 | 20.96 | 21.21 | 20.96 | 21.20 | 853 | +0.64(+3.12%) |
Sep 30, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 459 | -0.02(-0.12%) |
Sep 29, 2016 | 20.36 | 20.58 | 20.36 | 20.58 | 897 | +1.02(+5.21%) |
Sep 28, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 527 | +0.00(+0.00%) |
Sep 27, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 372 | -0.54(-2.68%) |
Sep 23, 2016 | 20.10 | 20.10 | 20.10 | 3,750 | -0.31(-1.50%) | |
Sep 22, 2016 | 20.38 | 20.40 | 20.38 | 20.40 | 979 | +0.44(+2.23%) |
Sep 21, 2016 | 19.96 | 19.96 | 19.96 | 19.96 | 2,857 | +0.07(+0.38%) |
Sep 19, 2016 | 19.89 | 19.89 | 19.89 | 299 | -0.00(-0.00%) | |
Sep 16, 2016 | 19.89 | 19.89 | 19.88 | 19.89 | 1,798 | -0.24(-1.18%) |
Sep 15, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 424 | -0.45(-2.20%) |
Sep 13, 2016 | 20.57 | 20.57 | 20.57 | 370 | -0.41(-1.98%) | |
Sep 12, 2016 | 20.99 | 20.99 | 20.98 | 20.99 | 1,544 | +0.23(+1.10%) |
Sep 09, 2016 | 20.78 | 20.78 | 20.76 | 20.76 | 2,747 | -0.20(-0.94%) |
Sep 08, 2016 | 20.93 | 20.96 | 20.93 | 20.96 | 3,030 | +0.35(+1.71%) |
Sep 07, 2016 | 20.34 | 20.61 | 20.34 | 20.60 | 1,475 | +0.28(+1.38%) |
Sep 06, 2016 | 20.29 | 20.34 | 20.29 | 20.32 | 1,385 | +0.41(+2.07%) |
Sep 02, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.30(+1.54%) | |
Sep 01, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 518 | +0.13(+0.67%) |
Aug 31, 2016 | 19.62 | 19.62 | 19.48 | 19.48 | 9,851 | -0.29(-1.44%) |
Aug 30, 2016 | 20.02 | 20.03 | 19.77 | 19.77 | 1,205 | -0.33(-1.64%) |
Aug 29, 2016 | 20.14 | 20.14 | 20.09 | 20.09 | 1,761 | -0.20(-0.96%) |
Aug 26, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 486 | -0.00(-0.01%) |
Aug 25, 2016 | 20.35 | 20.36 | 20.26 | 20.29 | 8,419 | +0.03(+0.13%) |
Aug 24, 2016 | 20.31 | 20.31 | 20.27 | 20.27 | 1,039 | -0.41(-1.98%) |
Aug 23, 2016 | 20.63 | 20.68 | 20.63 | 20.68 | 12,484 | +0.15(+0.73%) |
Aug 22, 2016 | 20.53 | 20.53 | 20.53 | 20.53 | 1,427 | -0.60(-2.82%) |
Aug 19, 2016 | 21.13 | 21.13 | 21.12 | 21.12 | 3,036 | +0.11(+0.53%) |
Aug 17, 2016 | 21.01 | 21.01 | 21.01 | 420 | -0.29(-1.36%) | |
Aug 16, 2016 | 21.42 | 21.42 | 21.30 | 21.30 | 974 | +0.10(+0.49%) |
Aug 15, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 794 | +0.26(+1.22%) |
Aug 12, 2016 | 20.86 | 20.95 | 20.78 | 20.94 | 4,793 | +0.28(+1.35%) |
Aug 11, 2016 | 20.23 | 20.67 | 20.22 | 20.66 | 3,940 | +0.51(+2.54%) |
Aug 10, 2016 | 20.38 | 20.38 | 20.04 | 20.15 | 8,169 | -0.40(-1.96%) |
Aug 09, 2016 | 20.51 | 20.55 | 20.51 | 20.55 | 1,469 | -0.08(-0.37%) |
Aug 08, 2016 | 20.02 | 20.63 | 20.02 | 20.63 | 2,327 | +0.69(+3.47%) |
Aug 05, 2016 | 19.89 | 19.95 | 19.81 | 19.94 | 2,629 | +0.03(+0.14%) |
Aug 04, 2016 | 19.93 | 19.93 | 19.91 | 19.91 | 1,413 | +0.40(+2.04%) |
Aug 03, 2016 | 19.28 | 19.51 | 19.27 | 19.51 | 1,479 | +0.44(+2.31%) |