Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.74 | 17.83 | 17.24 | 17.38 | 280,155 | -0.41(-2.30%) |
Oct 28, 2016 | 17.97 | 18.24 | 17.47 | 17.79 | 320,146 | -0.14(-0.76%) |
Oct 27, 2016 | 17.92 | 18.06 | 17.74 | 17.92 | 256,766 | +0.00(+0.00%) |
Oct 26, 2016 | 18.33 | 18.47 | 17.88 | 17.92 | 153,783 | -0.55(-2.96%) |
Oct 25, 2016 | 18.74 | 18.74 | 18.29 | 18.47 | 318,743 | -0.23(-1.22%) |
Oct 24, 2016 | 18.79 | 19.06 | 18.70 | 18.70 | 148,064 | +0.05(+0.24%) |
Oct 21, 2016 | 18.70 | 18.81 | 18.38 | 18.65 | 379,628 | -0.27(-1.44%) |
Oct 20, 2016 | 19.24 | 19.29 | 18.65 | 18.92 | 291,792 | -0.32(-1.66%) |
Oct 19, 2016 | 19.79 | 19.83 | 19.20 | 19.24 | 210,891 | -0.59(-2.98%) |
Oct 18, 2016 | 20.38 | 20.56 | 19.79 | 19.83 | 280,955 | -0.32(-1.58%) |
Oct 17, 2016 | 20.33 | 20.56 | 20.06 | 20.15 | 293,584 | -0.09(-0.45%) |
Oct 14, 2016 | 20.65 | 20.97 | 20.20 | 20.24 | 390,769 | -0.23(-1.11%) |
Oct 13, 2016 | 20.47 | 20.52 | 20.33 | 20.47 | 244,619 | -0.05(-0.22%) |
Oct 12, 2016 | 21.02 | 21.02 | 20.42 | 20.52 | 367,785 | -0.41(-1.96%) |
Oct 11, 2016 | 20.24 | 20.93 | 20.24 | 20.93 | 673,519 | +0.41(+2.00%) |
Oct 10, 2016 | 20.02 | 20.56 | 20.02 | 20.52 | 318,807 | +0.35(+1.76%) |
Oct 07, 2016 | 19.84 | 20.44 | 19.44 | 20.16 | 1,059,876 | +0.53(+2.69%) |
Oct 06, 2016 | 21.43 | 21.94 | 18.33 | 19.63 | 2,561,079 | -1.82(-8.48%) |
Oct 05, 2016 | 21.23 | 21.59 | 21.13 | 21.45 | 234,439 | +0.25(+1.20%) |
Oct 04, 2016 | 21.36 | 21.52 | 21.08 | 21.20 | 176,582 | -0.15(-0.72%) |
Oct 03, 2016 | 21.84 | 21.91 | 21.23 | 21.35 | 213,284 | -0.54(-2.45%) |
Sep 30, 2016 | 21.84 | 22.21 | 21.63 | 21.89 | 392,798 | +0.08(+0.38%) |
Sep 29, 2016 | 22.54 | 22.54 | 21.67 | 21.81 | 378,951 | -0.71(-3.15%) |
Sep 28, 2016 | 22.19 | 22.53 | 22.19 | 22.52 | 163,068 | +0.31(+1.39%) |
Sep 27, 2016 | 22.04 | 22.29 | 22.00 | 22.21 | 121,019 | +0.05(+0.21%) |
Sep 26, 2016 | 22.11 | 22.37 | 21.94 | 22.16 | 181,654 | -0.14(-0.61%) |
Sep 23, 2016 | 22.18 | 22.38 | 22.10 | 22.30 | 257,128 | +0.02(+0.08%) |
Sep 22, 2016 | 21.70 | 22.31 | 21.70 | 22.28 | 211,353 | +0.70(+3.25%) |
Sep 21, 2016 | 21.34 | 21.62 | 21.23 | 21.58 | 229,905 | +0.35(+1.63%) |
Sep 20, 2016 | 21.39 | 21.43 | 21.02 | 21.23 | 264,410 | +0.02(+0.09%) |
Sep 19, 2016 | 21.32 | 21.75 | 21.01 | 21.22 | 283,681 | +0.04(+0.17%) |
Sep 16, 2016 | 20.92 | 21.43 | 20.68 | 21.18 | 490,934 | +0.20(+0.95%) |
Sep 15, 2016 | 21.02 | 21.08 | 20.76 | 20.98 | 212,029 | -0.06(-0.30%) |
Sep 14, 2016 | 21.14 | 21.23 | 20.86 | 21.04 | 251,692 | +0.01(+0.04%) |
Sep 13, 2016 | 21.21 | 21.24 | 20.83 | 21.03 | 352,491 | -0.44(-2.03%) |
Sep 12, 2016 | 21.05 | 21.48 | 20.98 | 21.47 | 226,995 | +0.41(+1.94%) |
Sep 09, 2016 | 21.36 | 21.57 | 21.06 | 21.06 | 582,368 | -0.52(-2.40%) |
Sep 08, 2016 | 21.65 | 21.66 | 21.34 | 21.58 | 133,895 | -0.09(-0.42%) |
Sep 07, 2016 | 21.43 | 21.80 | 21.43 | 21.67 | 356,211 | +0.18(+0.85%) |
Sep 06, 2016 | 21.07 | 21.52 | 20.60 | 21.49 | 620,545 | +0.47(+2.25%) |
Sep 02, 2016 | 21.23 | 21.02 | 21.02 | 21.02 | 352,716 | -0.13(-0.60%) |
Sep 01, 2016 | 21.25 | 21.37 | 20.63 | 21.14 | 555,462 | +0.10(+0.48%) |
Aug 31, 2016 | 21.30 | 21.33 | 20.87 | 21.04 | 420,338 | -0.35(-1.62%) |
Aug 30, 2016 | 21.88 | 21.88 | 21.31 | 21.39 | 328,976 | -0.35(-1.63%) |
Aug 29, 2016 | 21.89 | 22.01 | 21.57 | 21.74 | 179,471 | +0.08(+0.38%) |
Aug 26, 2016 | 21.84 | 21.94 | 21.50 | 21.66 | 216,146 | -0.02(-0.08%) |
Aug 25, 2016 | 21.73 | 21.73 | 21.26 | 21.68 | 532,087 | -0.05(-0.21%) |
Aug 24, 2016 | 22.62 | 22.62 | 21.72 | 21.73 | 199,598 | -0.87(-3.86%) |
Aug 23, 2016 | 22.40 | 22.92 | 22.23 | 22.60 | 458,257 | +0.27(+1.22%) |
Aug 22, 2016 | 22.32 | 22.44 | 22.00 | 22.32 | 268,779 | -0.10(-0.45%) |
Aug 19, 2016 | 22.58 | 22.58 | 22.24 | 22.42 | 133,558 | -0.17(-0.76%) |
Aug 18, 2016 | 22.50 | 22.78 | 22.47 | 22.60 | 257,514 | +0.06(+0.28%) |
Aug 17, 2016 | 22.70 | 22.94 | 22.52 | 22.53 | 355,728 | -0.22(-0.96%) |
Aug 16, 2016 | 23.25 | 23.25 | 22.73 | 22.75 | 205,948 | -0.54(-2.30%) |
Aug 15, 2016 | 23.12 | 23.57 | 22.98 | 23.29 | 184,818 | +0.32(+1.38%) |
Aug 12, 2016 | 23.22 | 23.45 | 22.78 | 22.97 | 362,644 | -0.25(-1.06%) |
Aug 11, 2016 | 22.89 | 24.03 | 22.67 | 23.21 | 463,639 | -1.04(-4.30%) |
Aug 10, 2016 | 24.28 | 24.47 | 24.14 | 24.26 | 228,356 | +0.02(+0.07%) |
Aug 09, 2016 | 24.51 | 24.64 | 24.20 | 24.24 | 396,708 | -0.20(-0.82%) |
Aug 08, 2016 | 24.69 | 24.79 | 24.31 | 24.44 | 293,550 | -0.19(-0.77%) |
Aug 05, 2016 | 24.39 | 24.66 | 23.93 | 24.63 | 1,070,526 | +0.45(+1.88%) |
Aug 04, 2016 | 24.47 | 24.74 | 24.09 | 24.18 | 205,559 | -0.21(-0.86%) |
Aug 03, 2016 | 23.88 | 24.39 | 23.82 | 24.39 | 271,299 | +0.44(+1.82%) |
Aug 02, 2016 | 24.32 | 24.38 | 23.90 | 23.95 | 191,424 | -0.32(-1.31%) |