Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.66 | 18.83 | 18.59 | 18.73 | 397,957 | +0.14(+0.75%) |
Oct 28, 2016 | 18.62 | 18.78 | 18.37 | 18.59 | 311,703 | -0.06(-0.32%) |
Oct 27, 2016 | 18.84 | 18.84 | 18.60 | 18.65 | 305,092 | -0.13(-0.69%) |
Oct 26, 2016 | 19.16 | 19.20 | 18.76 | 18.78 | 521,699 | -0.39(-2.03%) |
Oct 25, 2016 | 19.38 | 19.58 | 19.16 | 19.17 | 281,469 | -0.25(-1.28%) |
Oct 24, 2016 | 19.42 | 19.71 | 19.35 | 19.42 | 365,744 | +0.12(+0.62%) |
Oct 21, 2016 | 19.45 | 19.54 | 19.28 | 19.30 | 351,947 | -0.30(-1.53%) |
Oct 20, 2016 | 19.66 | 19.79 | 19.47 | 19.60 | 413,355 | -0.17(-0.86%) |
Oct 19, 2016 | 19.96 | 20.02 | 19.74 | 19.77 | 166,484 | -0.09(-0.45%) |
Oct 18, 2016 | 20.04 | 20.06 | 19.85 | 19.86 | 188,499 | +0.08(+0.40%) |
Oct 17, 2016 | 19.93 | 20.04 | 19.76 | 19.78 | 260,909 | -0.25(-1.25%) |
Oct 14, 2016 | 20.07 | 20.17 | 19.88 | 20.03 | 610,216 | +0.15(+0.75%) |
Oct 13, 2016 | 20.26 | 20.26 | 19.84 | 19.88 | 407,555 | -0.57(-2.78%) |
Oct 12, 2016 | 20.47 | 20.65 | 20.32 | 20.45 | 375,626 | +0.02(+0.10%) |
Oct 11, 2016 | 20.95 | 20.98 | 20.40 | 20.43 | 253,926 | -0.65(-3.08%) |
Oct 10, 2016 | 20.97 | 21.37 | 20.96 | 21.08 | 416,472 | +0.13(+0.62%) |
Oct 07, 2016 | 21.89 | 21.94 | 20.94 | 20.95 | 446,166 | -0.99(-4.50%) |
Oct 06, 2016 | 22.01 | 22.10 | 21.74 | 21.94 | 561,395 | -0.26(-1.17%) |
Oct 05, 2016 | 21.81 | 22.42 | 21.76 | 22.20 | 242,326 | +0.37(+1.69%) |
Oct 04, 2016 | 21.78 | 22.09 | 21.76 | 21.83 | 278,617 | +0.02(+0.09%) |
Oct 03, 2016 | 21.49 | 21.88 | 21.28 | 21.81 | 315,992 | +0.22(+1.02%) |
Sep 30, 2016 | 21.00 | 21.70 | 20.97 | 21.59 | 405,387 | +0.62(+2.95%) |
Sep 29, 2016 | 21.32 | 21.39 | 20.88 | 20.97 | 226,828 | -0.40(-1.87%) |
Sep 28, 2016 | 20.97 | 21.46 | 20.93 | 21.37 | 326,245 | +0.41(+1.95%) |
Sep 27, 2016 | 20.92 | 21.22 | 20.86 | 20.96 | 213,484 | -0.05(-0.24%) |
Sep 26, 2016 | 21.03 | 21.20 | 20.93 | 21.01 | 191,025 | -0.19(-0.89%) |
Sep 23, 2016 | 21.13 | 21.43 | 21.04 | 21.20 | 264,111 | -0.02(-0.09%) |
Sep 22, 2016 | 20.90 | 21.22 | 20.83 | 21.22 | 285,270 | +0.52(+2.51%) |
Sep 21, 2016 | 20.75 | 20.92 | 20.45 | 20.70 | 461,034 | +0.05(+0.24%) |
Sep 20, 2016 | 20.82 | 20.91 | 20.58 | 20.65 | 243,790 | +0.00(+0.00%) |
Sep 19, 2016 | 20.63 | 20.93 | 20.54 | 20.65 | 384,637 | +0.10(+0.49%) |
Sep 16, 2016 | 20.58 | 20.89 | 20.49 | 20.55 | 644,332 | -0.19(-0.91%) |
Sep 15, 2016 | 20.49 | 20.79 | 20.43 | 20.74 | 295,153 | +0.25(+1.22%) |
Sep 14, 2016 | 20.47 | 20.73 | 20.41 | 20.49 | 238,755 | -0.03(-0.15%) |
Sep 13, 2016 | 20.88 | 20.90 | 20.34 | 20.52 | 409,868 | -0.59(-2.79%) |
Sep 12, 2016 | 20.61 | 21.12 | 20.56 | 21.11 | 339,838 | +0.51(+2.47%) |
Sep 09, 2016 | 21.15 | 21.34 | 20.59 | 20.60 | 361,575 | -0.77(-3.60%) |
Sep 08, 2016 | 21.10 | 21.39 | 20.94 | 21.37 | 282,523 | +0.20(+0.94%) |
Sep 07, 2016 | 20.91 | 21.23 | 20.84 | 21.17 | 397,732 | +0.18(+0.86%) |
Sep 06, 2016 | 21.08 | 21.12 | 20.86 | 20.99 | 321,288 | -0.11(-0.52%) |
Sep 02, 2016 | 21.26 | 21.10 | 21.10 | 21.10 | 270,310 | -0.12(-0.56%) |
Sep 01, 2016 | 21.00 | 21.25 | 20.71 | 21.22 | 304,030 | +0.26(+1.24%) |
Aug 31, 2016 | 21.06 | 21.19 | 20.73 | 20.96 | 205,596 | -0.10(-0.47%) |
Aug 30, 2016 | 21.07 | 21.27 | 20.96 | 21.06 | 187,701 | +0.05(+0.24%) |
Aug 29, 2016 | 21.01 | 21.34 | 20.97 | 21.01 | 156,657 | -0.04(-0.19%) |
Aug 26, 2016 | 21.15 | 21.37 | 20.89 | 21.05 | 154,062 | -0.11(-0.52%) |
Aug 25, 2016 | 21.14 | 21.28 | 21.09 | 21.16 | 160,512 | -0.01(-0.05%) |
Aug 24, 2016 | 21.12 | 21.27 | 21.04 | 21.17 | 342,061 | +0.06(+0.28%) |
Aug 23, 2016 | 21.01 | 21.38 | 21.01 | 21.11 | 207,441 | +0.12(+0.57%) |
Aug 22, 2016 | 21.07 | 21.11 | 20.75 | 20.99 | 254,276 | -0.10(-0.47%) |
Aug 19, 2016 | 20.90 | 21.20 | 20.90 | 21.09 | 285,882 | +0.19(+0.91%) |
Aug 18, 2016 | 21.02 | 21.13 | 20.84 | 20.90 | 224,498 | -0.10(-0.48%) |
Aug 17, 2016 | 20.86 | 20.99 | 20.61 | 21.00 | 686,238 | +0.12(+0.57%) |
Aug 16, 2016 | 20.92 | 21.07 | 20.84 | 20.88 | 432,366 | -0.12(-0.57%) |
Aug 15, 2016 | 20.96 | 21.26 | 20.96 | 21.00 | 209,127 | +0.05(+0.24%) |
Aug 12, 2016 | 20.89 | 20.98 | 20.79 | 20.95 | 339,907 | -0.01(-0.05%) |
Aug 11, 2016 | 20.81 | 20.97 | 20.74 | 20.96 | 389,544 | +0.15(+0.72%) |
Aug 10, 2016 | 21.08 | 21.19 | 20.69 | 20.81 | 473,032 | -0.25(-1.18%) |
Aug 09, 2016 | 20.97 | 21.28 | 20.96 | 21.06 | 645,080 | +0.10(+0.48%) |
Aug 08, 2016 | 21.06 | 21.30 | 20.89 | 20.96 | 455,772 | -0.01(-0.05%) |
Aug 05, 2016 | 21.03 | 21.23 | 20.93 | 20.97 | 423,130 | +0.01(+0.05%) |
Aug 04, 2016 | 20.29 | 21.01 | 20.14 | 20.96 | 479,065 | +0.02(+0.10%) |
Aug 03, 2016 | 20.79 | 20.98 | 20.51 | 20.94 | 725,931 | +0.06(+0.29%) |
Aug 02, 2016 | 22.77 | 22.93 | 20.31 | 20.88 | 1,352,624 | -0.20(-0.95%) |