Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.86 | 21.95 | 21.48 | 21.48 | 49,943 | -0.41(-1.86%) |
Oct 28, 2016 | 21.92 | 22.08 | 21.73 | 21.89 | 56,495 | -0.09(-0.43%) |
Oct 27, 2016 | 22.58 | 22.58 | 21.96 | 21.98 | 55,077 | -0.59(-2.63%) |
Oct 26, 2016 | 22.55 | 22.70 | 22.30 | 22.58 | 41,201 | -0.13(-0.55%) |
Oct 25, 2016 | 22.61 | 22.76 | 22.27 | 22.70 | 44,786 | +0.00(+0.00%) |
Oct 24, 2016 | 22.92 | 23.14 | 22.51 | 22.70 | 37,877 | +0.05(+0.22%) |
Oct 21, 2016 | 22.61 | 23.02 | 22.50 | 22.65 | 72,915 | -0.11(-0.49%) |
Oct 20, 2016 | 23.13 | 23.33 | 22.46 | 22.76 | 87,828 | -0.50(-2.15%) |
Oct 19, 2016 | 23.37 | 23.61 | 23.03 | 23.27 | 67,653 | -0.25(-1.06%) |
Oct 18, 2016 | 23.70 | 23.73 | 23.41 | 23.52 | 41,554 | -0.10(-0.42%) |
Oct 17, 2016 | 23.52 | 23.70 | 23.52 | 23.61 | 34,974 | -0.01(-0.05%) |
Oct 14, 2016 | 23.44 | 23.67 | 23.29 | 23.63 | 50,922 | +0.32(+1.36%) |
Oct 13, 2016 | 23.25 | 24.01 | 23.16 | 23.31 | 76,521 | -0.16(-0.66%) |
Oct 12, 2016 | 23.19 | 23.62 | 23.02 | 23.47 | 34,982 | +0.24(+1.04%) |
Oct 11, 2016 | 23.76 | 23.76 | 23.09 | 23.22 | 30,221 | -0.53(-2.22%) |
Oct 10, 2016 | 22.93 | 23.92 | 22.93 | 23.75 | 111,879 | +0.99(+4.34%) |
Oct 07, 2016 | 23.66 | 23.69 | 22.24 | 22.76 | 184,587 | -0.89(-3.78%) |
Oct 06, 2016 | 23.92 | 24.04 | 23.14 | 23.66 | 105,123 | -0.34(-1.42%) |
Oct 05, 2016 | 23.90 | 24.12 | 23.48 | 24.00 | 99,519 | +0.16(+0.65%) |
Oct 04, 2016 | 24.09 | 24.22 | 23.61 | 23.84 | 56,160 | -0.04(-0.16%) |
Oct 03, 2016 | 23.61 | 23.90 | 23.45 | 23.88 | 91,469 | +0.31(+1.32%) |
Sep 30, 2016 | 24.43 | 24.65 | 23.40 | 23.57 | 92,729 | -0.71(-2.94%) |
Sep 29, 2016 | 24.78 | 24.82 | 24.26 | 24.29 | 55,239 | -0.61(-2.45%) |
Sep 28, 2016 | 24.76 | 24.93 | 24.55 | 24.89 | 38,201 | +0.09(+0.35%) |
Sep 27, 2016 | 24.93 | 24.93 | 24.58 | 24.81 | 52,181 | -0.20(-0.79%) |
Sep 26, 2016 | 24.91 | 25.27 | 24.71 | 25.01 | 96,589 | -0.09(-0.37%) |
Sep 23, 2016 | 24.58 | 25.16 | 24.42 | 25.10 | 67,700 | +0.38(+1.53%) |
Sep 22, 2016 | 24.85 | 24.91 | 24.50 | 24.72 | 85,023 | -0.05(-0.20%) |
Sep 21, 2016 | 24.24 | 24.83 | 24.24 | 24.77 | 59,295 | +0.53(+2.20%) |
Sep 20, 2016 | 24.03 | 24.39 | 23.92 | 24.24 | 51,046 | +0.21(+0.85%) |
Sep 19, 2016 | 23.50 | 24.22 | 23.46 | 24.03 | 62,833 | +0.69(+2.95%) |
Sep 16, 2016 | 23.59 | 23.59 | 23.19 | 23.34 | 108,125 | -0.17(-0.71%) |
Sep 15, 2016 | 23.25 | 23.58 | 23.25 | 23.51 | 59,694 | +0.15(+0.64%) |
Sep 14, 2016 | 22.89 | 23.62 | 22.89 | 23.36 | 71,705 | +0.37(+1.59%) |
Sep 13, 2016 | 23.65 | 23.87 | 22.80 | 22.99 | 75,869 | -0.70(-2.96%) |
Sep 12, 2016 | 23.53 | 23.71 | 23.21 | 23.70 | 64,856 | +0.06(+0.24%) |
Sep 09, 2016 | 24.47 | 24.47 | 23.61 | 23.64 | 73,601 | -0.92(-3.74%) |
Sep 08, 2016 | 24.40 | 24.60 | 24.32 | 24.56 | 56,507 | +0.02(+0.10%) |
Sep 07, 2016 | 24.23 | 24.69 | 24.16 | 24.53 | 79,268 | +0.30(+1.26%) |
Sep 06, 2016 | 24.17 | 24.26 | 23.89 | 24.23 | 62,973 | +0.12(+0.52%) |
Sep 02, 2016 | 24.04 | 24.11 | 24.11 | 24.11 | 33,479 | +0.09(+0.39%) |
Sep 01, 2016 | 23.98 | 24.07 | 23.64 | 24.01 | 29,698 | +0.06(+0.26%) |
Aug 31, 2016 | 24.32 | 24.48 | 23.86 | 23.95 | 73,424 | -0.23(-0.95%) |
Aug 30, 2016 | 24.17 | 24.23 | 24.04 | 24.18 | 55,585 | -0.06(-0.26%) |
Aug 29, 2016 | 24.22 | 24.29 | 23.96 | 24.24 | 49,042 | +0.07(+0.31%) |
Aug 26, 2016 | 24.28 | 24.73 | 23.64 | 24.17 | 95,458 | -0.13(-0.54%) |
Aug 25, 2016 | 23.94 | 24.30 | 23.93 | 24.30 | 81,012 | +0.24(+0.98%) |
Aug 24, 2016 | 24.07 | 24.11 | 23.79 | 24.06 | 57,220 | +0.00(+0.00%) |
Aug 23, 2016 | 23.60 | 24.22 | 23.60 | 24.06 | 64,278 | +0.45(+1.92%) |
Aug 22, 2016 | 23.37 | 23.70 | 23.35 | 23.61 | 59,846 | +0.17(+0.74%) |
Aug 19, 2016 | 23.71 | 23.71 | 23.40 | 23.43 | 53,798 | -0.20(-0.84%) |
Aug 18, 2016 | 23.42 | 23.81 | 23.30 | 23.63 | 43,862 | +0.16(+0.69%) |
Aug 17, 2016 | 23.62 | 23.76 | 23.45 | 23.47 | 73,574 | -0.06(-0.26%) |
Aug 16, 2016 | 23.30 | 23.89 | 23.19 | 23.53 | 84,384 | +0.17(+0.74%) |
Aug 15, 2016 | 22.62 | 23.61 | 22.62 | 23.36 | 86,732 | +0.67(+2.96%) |
Aug 12, 2016 | 22.42 | 22.73 | 22.33 | 22.69 | 80,852 | +0.16(+0.69%) |
Aug 11, 2016 | 22.30 | 22.57 | 22.14 | 22.53 | 57,817 | +0.32(+1.45%) |
Aug 10, 2016 | 22.47 | 22.47 | 21.95 | 22.21 | 105,297 | -0.72(-3.14%) |
Aug 09, 2016 | 21.73 | 23.29 | 21.73 | 22.93 | 93,578 | +1.19(+5.49%) |
Aug 08, 2016 | 21.15 | 21.74 | 21.15 | 21.74 | 75,407 | +0.53(+2.52%) |
Aug 05, 2016 | 21.24 | 21.25 | 21.15 | 21.20 | 32,161 | -0.02(-0.09%) |
Aug 04, 2016 | 21.29 | 21.48 | 21.15 | 21.22 | 30,675 | -0.10(-0.47%) |
Aug 03, 2016 | 21.12 | 21.38 | 21.12 | 21.32 | 50,549 | +0.16(+0.76%) |
Aug 02, 2016 | 21.21 | 21.37 | 21.13 | 21.16 | 50,697 | -0.10(-0.47%) |