Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.99 | 20.23 | 19.57 | 20.18 | 125,628 | +0.28(+1.42%) |
Oct 28, 2016 | 19.80 | 20.08 | 19.75 | 19.90 | 82,542 | +0.14(+0.71%) |
Oct 27, 2016 | 20.08 | 20.08 | 19.01 | 19.75 | 64,759 | -0.24(-1.18%) |
Oct 26, 2016 | 19.94 | 20.13 | 19.85 | 19.99 | 66,142 | -0.05(-0.23%) |
Oct 25, 2016 | 20.32 | 20.71 | 19.99 | 20.04 | 43,611 | -0.33(-1.62%) |
Oct 24, 2016 | 20.46 | 20.65 | 20.23 | 20.37 | 66,411 | +0.14(+0.70%) |
Oct 21, 2016 | 20.08 | 20.30 | 19.94 | 20.23 | 100,230 | -0.14(-0.69%) |
Oct 20, 2016 | 20.41 | 20.79 | 20.27 | 20.37 | 72,578 | -0.19(-0.92%) |
Oct 19, 2016 | 20.46 | 20.93 | 20.23 | 20.55 | 145,849 | +0.09(+0.46%) |
Oct 18, 2016 | 20.84 | 20.84 | 20.41 | 20.46 | 48,724 | -0.14(-0.68%) |
Oct 17, 2016 | 20.55 | 20.79 | 20.46 | 20.60 | 74,888 | +0.06(+0.27%) |
Oct 14, 2016 | 20.54 | 20.79 | 20.48 | 20.54 | 83,349 | +0.18(+0.88%) |
Oct 13, 2016 | 20.50 | 20.50 | 20.23 | 20.37 | 117,870 | -0.37(-1.77%) |
Oct 12, 2016 | 20.71 | 20.88 | 20.52 | 20.73 | 94,395 | +0.08(+0.36%) |
Oct 11, 2016 | 20.97 | 21.02 | 20.54 | 20.66 | 88,740 | -0.34(-1.60%) |
Oct 10, 2016 | 20.93 | 21.31 | 20.86 | 20.99 | 301,345 | +0.20(+0.94%) |
Oct 07, 2016 | 21.01 | 21.03 | 20.60 | 20.80 | 85,908 | -0.36(-1.72%) |
Oct 06, 2016 | 20.99 | 21.19 | 20.78 | 21.16 | 101,283 | +0.14(+0.67%) |
Oct 05, 2016 | 21.05 | 21.32 | 20.71 | 21.02 | 85,412 | +0.05(+0.22%) |
Oct 04, 2016 | 21.41 | 21.47 | 20.95 | 20.98 | 122,915 | -0.33(-1.54%) |
Oct 03, 2016 | 21.42 | 21.60 | 21.25 | 21.30 | 98,793 | -0.23(-1.09%) |
Sep 30, 2016 | 21.27 | 21.72 | 21.20 | 21.54 | 174,469 | +0.43(+2.04%) |
Sep 29, 2016 | 21.27 | 21.42 | 21.08 | 21.11 | 109,711 | -0.20(-0.92%) |
Sep 28, 2016 | 21.01 | 21.31 | 20.99 | 21.30 | 66,765 | +0.28(+1.33%) |
Sep 27, 2016 | 20.73 | 21.17 | 20.73 | 21.02 | 91,676 | +0.25(+1.22%) |
Sep 26, 2016 | 20.86 | 21.14 | 20.65 | 20.77 | 139,860 | -0.20(-0.94%) |
Sep 23, 2016 | 21.27 | 21.30 | 20.93 | 20.97 | 116,566 | -0.39(-1.84%) |
Sep 22, 2016 | 21.24 | 21.43 | 20.99 | 21.36 | 151,025 | +0.29(+1.38%) |
Sep 21, 2016 | 20.84 | 21.12 | 20.79 | 21.07 | 149,483 | +0.32(+1.53%) |
Sep 20, 2016 | 20.87 | 21.09 | 20.71 | 20.75 | 137,006 | +0.00(+0.00%) |
Sep 19, 2016 | 20.63 | 20.99 | 20.51 | 20.75 | 118,308 | +0.18(+0.86%) |
Sep 16, 2016 | 20.53 | 20.59 | 20.36 | 20.57 | 272,392 | -0.02(-0.09%) |
Sep 15, 2016 | 20.40 | 20.76 | 19.98 | 20.59 | 124,339 | +0.22(+1.10%) |
Sep 14, 2016 | 20.58 | 20.66 | 20.35 | 20.37 | 163,315 | -0.26(-1.27%) |
Sep 13, 2016 | 21.13 | 21.13 | 20.63 | 20.63 | 247,184 | -0.91(-4.21%) |
Sep 12, 2016 | 21.10 | 21.69 | 21.10 | 21.54 | 244,814 | +0.37(+1.77%) |
Sep 09, 2016 | 22.01 | 22.04 | 21.14 | 21.16 | 421,784 | -1.05(-4.72%) |
Sep 08, 2016 | 22.69 | 22.69 | 22.16 | 22.21 | 195,138 | -0.44(-1.94%) |
Sep 07, 2016 | 22.84 | 22.87 | 22.65 | 22.65 | 122,602 | -0.20(-0.86%) |
Sep 06, 2016 | 23.10 | 23.15 | 22.74 | 22.85 | 123,854 | -0.25(-1.09%) |
Sep 02, 2016 | 22.72 | 23.10 | 23.10 | 23.10 | 128,212 | +0.35(+1.52%) |
Sep 01, 2016 | 22.93 | 23.08 | 22.51 | 22.75 | 269,707 | -0.20(-0.86%) |
Aug 31, 2016 | 23.41 | 23.50 | 22.86 | 22.95 | 328,284 | -0.55(-2.35%) |
Aug 30, 2016 | 23.71 | 23.82 | 23.34 | 23.50 | 154,635 | -0.05(-0.20%) |
Aug 29, 2016 | 23.23 | 23.81 | 23.23 | 23.55 | 190,404 | +0.32(+1.37%) |
Aug 26, 2016 | 23.24 | 23.38 | 22.98 | 23.23 | 204,126 | -0.14(-0.60%) |
Aug 25, 2016 | 23.12 | 23.73 | 23.12 | 23.37 | 344,286 | +0.16(+0.69%) |
Aug 24, 2016 | 22.44 | 23.38 | 22.44 | 23.21 | 761,435 | +0.77(+3.42%) |
Aug 23, 2016 | 20.57 | 22.87 | 20.52 | 22.44 | 1,186,173 | +2.33(+11.58%) |
Aug 22, 2016 | 19.83 | 20.12 | 19.54 | 20.12 | 228,751 | +0.19(+0.94%) |
Aug 19, 2016 | 19.54 | 19.96 | 19.12 | 19.93 | 338,502 | +0.36(+1.82%) |
Aug 18, 2016 | 19.53 | 19.63 | 19.32 | 19.57 | 219,947 | +0.12(+0.63%) |
Aug 17, 2016 | 19.54 | 19.64 | 19.36 | 19.45 | 193,246 | -0.08(-0.43%) |
Aug 16, 2016 | 19.60 | 19.62 | 19.42 | 19.54 | 207,628 | -0.07(-0.38%) |
Aug 15, 2016 | 19.57 | 19.83 | 19.47 | 19.61 | 192,685 | +0.14(+0.72%) |
Aug 12, 2016 | 19.58 | 19.58 | 19.39 | 19.47 | 152,674 | -0.11(-0.57%) |
Aug 11, 2016 | 19.60 | 19.63 | 19.52 | 19.58 | 143,706 | +0.08(+0.43%) |
Aug 10, 2016 | 19.88 | 19.88 | 19.48 | 19.50 | 158,468 | -0.32(-1.60%) |
Aug 09, 2016 | 19.86 | 19.98 | 19.75 | 19.82 | 180,358 | -0.10(-0.52%) |
Aug 08, 2016 | 20.06 | 20.26 | 19.91 | 19.92 | 161,927 | -0.06(-0.28%) |
Aug 05, 2016 | 19.85 | 20.02 | 19.71 | 19.98 | 262,798 | +0.33(+1.67%) |
Aug 04, 2016 | 19.67 | 19.84 | 19.60 | 19.65 | 196,053 | -0.05(-0.24%) |
Aug 03, 2016 | 19.59 | 19.79 | 19.47 | 19.69 | 426,509 | +0.10(+0.53%) |
Aug 02, 2016 | 19.52 | 19.69 | 19.38 | 19.59 | 383,639 | -0.01(-0.05%) |