Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.54 | 20.54 | 20.00 | 20.03 | 1,437,492 | -0.39(-1.91%) |
Oct 28, 2016 | 19.57 | 20.45 | 19.57 | 20.42 | 876,892 | +0.89(+4.54%) |
Oct 27, 2016 | 19.49 | 19.73 | 19.43 | 19.54 | 637,667 | +0.01(+0.06%) |
Oct 26, 2016 | 19.54 | 19.95 | 19.37 | 19.52 | 918,762 | -0.04(-0.18%) |
Oct 25, 2016 | 19.63 | 19.74 | 19.43 | 19.56 | 674,157 | -0.27(-1.36%) |
Oct 24, 2016 | 19.97 | 20.13 | 19.78 | 19.83 | 391,912 | -0.01(-0.03%) |
Oct 21, 2016 | 20.01 | 20.04 | 19.76 | 19.84 | 602,243 | -0.37(-1.81%) |
Oct 20, 2016 | 20.15 | 20.24 | 19.89 | 20.20 | 395,616 | +0.09(+0.45%) |
Oct 19, 2016 | 20.07 | 20.18 | 19.81 | 20.11 | 410,522 | +0.17(+0.87%) |
Oct 18, 2016 | 20.21 | 20.21 | 19.91 | 19.94 | 778,482 | -0.23(-1.16%) |
Oct 17, 2016 | 20.47 | 20.58 | 20.15 | 20.17 | 337,784 | -0.42(-2.05%) |
Oct 14, 2016 | 20.61 | 20.84 | 20.45 | 20.59 | 398,731 | +0.00(+0.01%) |
Oct 13, 2016 | 20.67 | 20.78 | 20.46 | 20.59 | 468,596 | -0.28(-1.32%) |
Oct 12, 2016 | 20.71 | 21.00 | 20.66 | 20.87 | 204,430 | +0.14(+0.67%) |
Oct 11, 2016 | 21.01 | 21.09 | 20.61 | 20.73 | 502,638 | -0.26(-1.26%) |
Oct 10, 2016 | 20.93 | 21.19 | 20.93 | 20.99 | 506,706 | +0.14(+0.69%) |
Oct 07, 2016 | 20.96 | 21.23 | 20.69 | 20.85 | 1,032,310 | -0.05(-0.23%) |
Oct 06, 2016 | 21.60 | 21.60 | 20.88 | 20.90 | 1,058,543 | -0.80(-3.68%) |
Oct 05, 2016 | 21.31 | 21.80 | 21.12 | 21.69 | 930,236 | +0.50(+2.35%) |
Oct 04, 2016 | 20.88 | 21.38 | 20.74 | 21.20 | 624,112 | +0.44(+2.14%) |
Oct 03, 2016 | 20.59 | 20.93 | 20.52 | 20.75 | 530,681 | +0.02(+0.12%) |
Sep 30, 2016 | 20.54 | 20.87 | 20.47 | 20.73 | 408,909 | +0.33(+1.62%) |
Sep 29, 2016 | 20.93 | 20.93 | 20.39 | 20.40 | 451,066 | -0.50(-2.38%) |
Sep 28, 2016 | 20.92 | 21.06 | 20.72 | 20.90 | 431,187 | -0.07(-0.31%) |
Sep 27, 2016 | 20.67 | 21.00 | 20.52 | 20.96 | 378,659 | +0.28(+1.36%) |
Sep 26, 2016 | 20.87 | 20.88 | 20.56 | 20.68 | 669,727 | -0.35(-1.65%) |
Sep 23, 2016 | 20.94 | 21.26 | 20.80 | 21.03 | 636,985 | +0.14(+0.69%) |
Sep 22, 2016 | 20.97 | 21.01 | 20.54 | 20.88 | 952,562 | +0.04(+0.20%) |
Sep 21, 2016 | 20.60 | 20.87 | 20.54 | 20.84 | 374,484 | +0.32(+1.55%) |
Sep 20, 2016 | 20.86 | 20.87 | 20.46 | 20.52 | 301,366 | -0.20(-0.98%) |
Sep 19, 2016 | 20.64 | 20.96 | 20.64 | 20.73 | 339,820 | +0.19(+0.93%) |
Sep 16, 2016 | 20.88 | 20.93 | 20.53 | 20.54 | 848,734 | -0.22(-1.07%) |
Sep 15, 2016 | 20.25 | 20.76 | 20.18 | 20.76 | 506,744 | +0.51(+2.52%) |
Sep 14, 2016 | 20.42 | 20.45 | 20.15 | 20.25 | 407,165 | -0.10(-0.47%) |
Sep 13, 2016 | 20.52 | 20.72 | 20.14 | 20.34 | 521,199 | -0.30(-1.45%) |
Sep 12, 2016 | 20.19 | 20.65 | 20.19 | 20.64 | 556,658 | +0.36(+1.77%) |
Sep 09, 2016 | 20.56 | 20.73 | 20.27 | 20.28 | 691,650 | -0.40(-1.91%) |
Sep 08, 2016 | 20.73 | 20.83 | 20.60 | 20.68 | 549,031 | -0.18(-0.86%) |
Sep 07, 2016 | 20.61 | 20.86 | 20.45 | 20.86 | 416,914 | +0.29(+1.40%) |
Sep 06, 2016 | 20.90 | 20.90 | 20.35 | 20.57 | 646,812 | -0.32(-1.55%) |
Sep 02, 2016 | 20.94 | 20.90 | 20.90 | 20.90 | 669,904 | +0.00(+0.00%) |
Sep 01, 2016 | 20.98 | 21.03 | 20.56 | 20.90 | 820,662 | -0.15(-0.71%) |
Aug 31, 2016 | 20.84 | 21.17 | 20.72 | 21.05 | 600,486 | +0.13(+0.63%) |
Aug 30, 2016 | 21.50 | 21.50 | 20.89 | 20.91 | 529,649 | -0.72(-3.33%) |
Aug 29, 2016 | 21.31 | 21.64 | 21.24 | 21.63 | 440,821 | +0.32(+1.52%) |
Aug 26, 2016 | 21.31 | 21.49 | 21.09 | 21.31 | 408,899 | +0.05(+0.23%) |
Aug 25, 2016 | 21.32 | 21.54 | 21.10 | 21.26 | 497,741 | -0.19(-0.87%) |
Aug 24, 2016 | 21.82 | 21.86 | 21.41 | 21.45 | 651,000 | -0.49(-2.21%) |
Aug 23, 2016 | 21.81 | 22.09 | 21.73 | 21.93 | 605,089 | +0.26(+1.19%) |
Aug 22, 2016 | 21.83 | 21.83 | 21.54 | 21.68 | 362,763 | -0.23(-1.07%) |
Aug 19, 2016 | 21.67 | 22.14 | 21.47 | 21.91 | 708,334 | +0.23(+1.05%) |
Aug 18, 2016 | 21.39 | 21.71 | 21.39 | 21.68 | 645,121 | +0.34(+1.57%) |
Aug 17, 2016 | 21.60 | 21.74 | 21.30 | 21.35 | 560,276 | -0.34(-1.55%) |
Aug 16, 2016 | 21.64 | 21.95 | 21.45 | 21.68 | 615,918 | -0.10(-0.44%) |
Aug 15, 2016 | 21.80 | 22.07 | 21.75 | 21.78 | 703,260 | +0.07(+0.30%) |
Aug 12, 2016 | 21.28 | 21.81 | 21.28 | 21.71 | 988,661 | +0.56(+2.64%) |
Aug 11, 2016 | 20.73 | 21.26 | 20.73 | 21.15 | 912,351 | +0.64(+3.10%) |
Aug 10, 2016 | 20.37 | 20.70 | 20.37 | 20.52 | 713,952 | +0.23(+1.12%) |
Aug 09, 2016 | 20.61 | 20.69 | 20.28 | 20.29 | 478,542 | -0.35(-1.71%) |
Aug 08, 2016 | 20.75 | 21.04 | 20.58 | 20.64 | 520,434 | -0.11(-0.52%) |
Aug 05, 2016 | 20.54 | 20.91 | 20.48 | 20.75 | 833,822 | +0.36(+1.76%) |
Aug 04, 2016 | 20.33 | 20.56 | 20.19 | 20.39 | 822,981 | +0.14(+0.68%) |
Aug 03, 2016 | 19.83 | 20.35 | 19.61 | 20.25 | 1,135,794 | +0.15(+0.75%) |
Aug 02, 2016 | 20.69 | 20.99 | 19.76 | 20.10 | 3,339,783 | -1.28(-5.97%) |