Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.43 | 20.43 | 19.89 | 19.92 | 1,445,687 | -0.39(-1.91%) |
Oct 28, 2016 | 19.46 | 20.33 | 19.46 | 20.31 | 881,891 | +0.88(+4.54%) |
Oct 27, 2016 | 19.38 | 19.62 | 19.32 | 19.42 | 641,302 | +0.01(+0.06%) |
Oct 26, 2016 | 19.43 | 19.84 | 19.26 | 19.41 | 923,999 | -0.04(-0.18%) |
Oct 25, 2016 | 19.52 | 19.63 | 19.32 | 19.45 | 678,000 | -0.27(-1.36%) |
Oct 24, 2016 | 19.85 | 20.02 | 19.67 | 19.72 | 394,146 | -0.01(-0.03%) |
Oct 21, 2016 | 19.90 | 19.93 | 19.64 | 19.72 | 605,676 | -0.36(-1.81%) |
Oct 20, 2016 | 20.03 | 20.12 | 19.78 | 20.09 | 397,872 | +0.09(+0.45%) |
Oct 19, 2016 | 19.96 | 20.06 | 19.70 | 20.00 | 412,862 | +0.17(+0.87%) |
Oct 18, 2016 | 20.10 | 20.10 | 19.79 | 19.82 | 782,920 | -0.23(-1.16%) |
Oct 17, 2016 | 20.35 | 20.47 | 20.04 | 20.06 | 339,710 | -0.42(-2.05%) |
Oct 14, 2016 | 20.50 | 20.72 | 20.33 | 20.48 | 401,004 | +0.00(+0.01%) |
Oct 13, 2016 | 20.55 | 20.66 | 20.34 | 20.47 | 471,267 | -0.27(-1.32%) |
Oct 12, 2016 | 20.59 | 20.89 | 20.54 | 20.75 | 205,596 | +0.14(+0.67%) |
Oct 11, 2016 | 20.89 | 20.98 | 20.50 | 20.61 | 505,503 | -0.26(-1.26%) |
Oct 10, 2016 | 20.81 | 21.07 | 20.81 | 20.87 | 509,594 | +0.14(+0.69%) |
Oct 07, 2016 | 20.84 | 21.11 | 20.57 | 20.73 | 1,038,195 | -0.05(-0.23%) |
Oct 06, 2016 | 21.48 | 21.48 | 20.77 | 20.78 | 1,064,577 | -0.79(-3.68%) |
Oct 05, 2016 | 21.19 | 21.67 | 21.00 | 21.57 | 935,539 | +0.50(+2.35%) |
Oct 04, 2016 | 20.76 | 21.26 | 20.63 | 21.08 | 627,670 | +0.44(+2.14%) |
Oct 03, 2016 | 20.47 | 20.81 | 20.40 | 20.64 | 533,706 | +0.02(+0.12%) |
Sep 30, 2016 | 20.43 | 20.75 | 20.35 | 20.61 | 411,240 | +0.33(+1.62%) |
Sep 29, 2016 | 20.81 | 20.81 | 20.27 | 20.28 | 453,637 | -0.49(-2.38%) |
Sep 28, 2016 | 20.80 | 20.95 | 20.61 | 20.78 | 433,645 | -0.07(-0.32%) |
Sep 27, 2016 | 20.56 | 20.89 | 20.41 | 20.84 | 380,817 | +0.28(+1.36%) |
Sep 26, 2016 | 20.75 | 20.77 | 20.44 | 20.56 | 673,545 | -0.35(-1.65%) |
Sep 23, 2016 | 20.82 | 21.14 | 20.68 | 20.91 | 640,616 | +0.14(+0.69%) |
Sep 22, 2016 | 20.85 | 20.89 | 20.42 | 20.77 | 957,992 | +0.04(+0.20%) |
Sep 21, 2016 | 20.48 | 20.75 | 20.43 | 20.72 | 376,619 | +0.32(+1.55%) |
Sep 20, 2016 | 20.74 | 20.75 | 20.35 | 20.41 | 303,084 | -0.20(-0.98%) |
Sep 19, 2016 | 20.52 | 20.84 | 20.52 | 20.61 | 341,757 | +0.19(+0.93%) |
Sep 16, 2016 | 20.76 | 20.81 | 20.41 | 20.42 | 853,572 | -0.22(-1.07%) |
Sep 15, 2016 | 20.13 | 20.65 | 20.06 | 20.64 | 509,633 | +0.51(+2.52%) |
Sep 14, 2016 | 20.30 | 20.33 | 20.04 | 20.13 | 409,487 | -0.10(-0.47%) |
Sep 13, 2016 | 20.41 | 20.60 | 20.03 | 20.23 | 524,170 | -0.30(-1.45%) |
Sep 12, 2016 | 20.08 | 20.53 | 20.07 | 20.53 | 559,832 | +0.36(+1.77%) |
Sep 09, 2016 | 20.44 | 20.61 | 20.16 | 20.17 | 695,592 | -0.39(-1.91%) |
Sep 08, 2016 | 20.61 | 20.71 | 20.49 | 20.56 | 552,160 | -0.18(-0.86%) |
Sep 07, 2016 | 20.49 | 20.74 | 20.33 | 20.74 | 419,291 | +0.29(+1.40%) |
Sep 06, 2016 | 20.78 | 20.78 | 20.24 | 20.46 | 650,499 | -0.32(-1.55%) |
Sep 02, 2016 | 20.82 | 20.78 | 20.78 | 20.78 | 673,722 | +0.00(+0.00%) |
Sep 01, 2016 | 20.86 | 20.92 | 20.44 | 20.78 | 825,340 | -0.15(-0.71%) |
Aug 31, 2016 | 20.72 | 21.05 | 20.61 | 20.93 | 603,909 | +0.13(+0.63%) |
Aug 30, 2016 | 21.38 | 21.38 | 20.77 | 20.80 | 532,668 | -0.72(-3.33%) |
Aug 29, 2016 | 21.19 | 21.51 | 21.12 | 21.51 | 443,334 | +0.32(+1.52%) |
Aug 26, 2016 | 21.19 | 21.37 | 20.97 | 21.19 | 411,230 | +0.05(+0.23%) |
Aug 25, 2016 | 21.20 | 21.42 | 20.98 | 21.14 | 500,578 | -0.18(-0.87%) |
Aug 24, 2016 | 21.70 | 21.73 | 21.29 | 21.33 | 654,711 | -0.48(-2.22%) |
Aug 23, 2016 | 21.68 | 21.96 | 21.61 | 21.81 | 608,538 | +0.26(+1.19%) |
Aug 22, 2016 | 21.71 | 21.71 | 21.42 | 21.55 | 364,831 | -0.23(-1.07%) |
Aug 19, 2016 | 21.55 | 22.01 | 21.35 | 21.79 | 712,372 | +0.23(+1.05%) |
Aug 18, 2016 | 21.27 | 21.59 | 21.27 | 21.56 | 648,799 | +0.33(+1.57%) |
Aug 17, 2016 | 21.48 | 21.61 | 21.18 | 21.23 | 563,470 | -0.33(-1.55%) |
Aug 16, 2016 | 21.52 | 21.82 | 21.33 | 21.56 | 619,429 | -0.10(-0.44%) |
Aug 15, 2016 | 21.68 | 21.95 | 21.63 | 21.65 | 707,269 | +0.07(+0.30%) |
Aug 12, 2016 | 21.16 | 21.68 | 21.16 | 21.59 | 994,297 | +0.55(+2.64%) |
Aug 11, 2016 | 20.61 | 21.14 | 20.61 | 21.03 | 917,552 | +0.63(+3.10%) |
Aug 10, 2016 | 20.25 | 20.58 | 20.25 | 20.40 | 718,022 | +0.23(+1.12%) |
Aug 09, 2016 | 20.49 | 20.57 | 20.17 | 20.18 | 481,270 | -0.35(-1.71%) |
Aug 08, 2016 | 20.64 | 20.92 | 20.46 | 20.53 | 523,401 | -0.11(-0.52%) |
Aug 05, 2016 | 20.42 | 20.79 | 20.37 | 20.64 | 838,575 | +0.36(+1.76%) |
Aug 04, 2016 | 20.22 | 20.44 | 20.07 | 20.28 | 827,673 | +0.14(+0.68%) |
Aug 03, 2016 | 19.72 | 20.24 | 19.50 | 20.14 | 1,142,268 | +0.15(+0.75%) |
Aug 02, 2016 | 20.58 | 20.87 | 19.65 | 19.99 | 3,358,821 | -1.27(-5.97%) |