Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.61 | 19.86 | 19.34 | 19.34 | 3,510 | -0.52(-2.59%) |
Oct 28, 2016 | 19.63 | 19.93 | 19.63 | 19.86 | 3,530 | +0.25(+1.30%) |
Oct 27, 2016 | 19.79 | 19.79 | 19.31 | 19.60 | 4,802 | -0.55(-2.73%) |
Oct 26, 2016 | 20.25 | 20.30 | 20.03 | 20.15 | 1,440 | -0.23(-1.13%) |
Oct 25, 2016 | 20.34 | 20.43 | 20.12 | 20.38 | 2,329 | -0.39(-1.85%) |
Oct 24, 2016 | 20.80 | 20.83 | 20.72 | 20.77 | 2,209 | +0.18(+0.85%) |
Oct 21, 2016 | 20.73 | 20.75 | 20.50 | 20.59 | 27,383 | +0.08(+0.39%) |
Oct 20, 2016 | 20.44 | 20.52 | 20.07 | 20.51 | 4,883 | +0.06(+0.29%) |
Oct 19, 2016 | 20.01 | 20.45 | 20.01 | 20.45 | 2,671 | +0.04(+0.20%) |
Oct 18, 2016 | 20.37 | 20.48 | 20.35 | 20.41 | 3,079 | +0.21(+1.04%) |
Oct 17, 2016 | 20.25 | 20.25 | 19.87 | 20.20 | 1,009 | -0.15(-0.74%) |
Oct 14, 2016 | 20.33 | 20.37 | 19.91 | 20.35 | 5,719 | +0.24(+1.19%) |
Oct 13, 2016 | 19.52 | 20.11 | 19.52 | 20.11 | 2,928 | +0.48(+2.42%) |
Oct 12, 2016 | 19.64 | 19.85 | 19.63 | 19.63 | 1,597 | -0.06(-0.31%) |
Oct 11, 2016 | 19.79 | 19.88 | 19.47 | 19.70 | 1,855 | -0.02(-0.08%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 1,193 | +0.11(+0.56%) |
Oct 07, 2016 | 19.60 | 19.60 | 19.48 | 19.60 | 1,211 | -0.89(-4.34%) |
Oct 06, 2016 | 20.50 | 20.50 | 20.38 | 20.49 | 1,438 | -0.19(-0.89%) |
Oct 05, 2016 | 20.50 | 20.76 | 20.50 | 20.68 | 2,240 | -0.38(-1.83%) |
Oct 04, 2016 | 20.85 | 21.06 | 20.85 | 21.06 | 2,549 | -0.05(-0.24%) |
Oct 03, 2016 | 21.25 | 21.34 | 20.85 | 21.11 | 5,970 | -0.18(-0.85%) |
Sep 30, 2016 | 21.20 | 21.56 | 21.00 | 21.29 | 1,059 | +0.49(+2.36%) |
Sep 29, 2016 | 20.84 | 21.00 | 20.76 | 20.80 | 5,102 | +0.44(+2.16%) |
Sep 28, 2016 | 20.36 | 20.47 | 20.36 | 20.36 | 5,340 | +0.02(+0.10%) |
Sep 27, 2016 | 20.11 | 20.57 | 20.11 | 20.34 | 3,488 | +0.00(+0.02%) |
Sep 26, 2016 | 20.48 | 20.48 | 20.06 | 20.34 | 9,571 | -0.20(-0.95%) |
Sep 23, 2016 | 20.43 | 20.53 | 20.33 | 20.53 | 3,333 | +0.15(+0.76%) |
Sep 22, 2016 | 20.52 | 20.90 | 20.33 | 20.38 | 8,224 | +0.25(+1.22%) |
Sep 21, 2016 | 20.18 | 20.25 | 19.96 | 20.13 | 4,068 | -0.16(-0.77%) |
Sep 20, 2016 | 20.25 | 20.29 | 20.25 | 20.29 | 4,134 | +0.01(+0.03%) |
Sep 19, 2016 | 20.34 | 20.49 | 20.25 | 20.28 | 2,372 | +0.18(+0.90%) |
Sep 16, 2016 | 20.30 | 20.30 | 19.91 | 20.10 | 1,413 | -0.37(-1.81%) |
Sep 15, 2016 | 20.47 | 20.47 | 20.17 | 20.47 | 2,433 | +0.15(+0.74%) |
Sep 14, 2016 | 20.22 | 20.45 | 20.22 | 20.32 | 2,745 | -0.22(-1.07%) |
Sep 13, 2016 | 20.35 | 20.54 | 19.98 | 20.54 | 12,318 | -0.24(-1.15%) |
Sep 12, 2016 | 20.35 | 20.78 | 20.35 | 20.78 | 4,517 | +0.20(+0.97%) |
Sep 09, 2016 | 20.80 | 21.01 | 20.58 | 20.58 | 2,676 | -0.49(-2.33%) |
Sep 08, 2016 | 20.90 | 21.37 | 20.90 | 21.07 | 7,053 | +0.32(+1.52%) |
Sep 07, 2016 | 20.62 | 20.87 | 20.45 | 20.75 | 3,338 | +0.11(+0.56%) |
Sep 06, 2016 | 20.38 | 20.64 | 20.38 | 20.64 | 4,066 | +0.46(+2.25%) |
Sep 02, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.30(+1.51%) | |
Sep 01, 2016 | 19.98 | 20.08 | 19.68 | 19.89 | 4,874 | +0.25(+1.27%) |
Aug 31, 2016 | 19.66 | 19.66 | 19.52 | 19.64 | 2,138 | +0.15(+0.74%) |
Aug 30, 2016 | 19.70 | 19.70 | 19.43 | 19.49 | 13,804 | -0.01(-0.05%) |
Aug 29, 2016 | 19.40 | 19.52 | 19.29 | 19.50 | 6,011 | +0.11(+0.54%) |
Aug 26, 2016 | 19.95 | 19.95 | 19.35 | 19.39 | 12,774 | -0.16(-0.79%) |
Aug 25, 2016 | 19.65 | 19.65 | 19.55 | 19.55 | 7,943 | +0.00(+0.00%) |
Aug 24, 2016 | 19.55 | 19.60 | 19.55 | 19.55 | 1,731 | -0.40(-2.01%) |
Aug 23, 2016 | 19.70 | 19.97 | 19.70 | 19.95 | 5,510 | +0.45(+2.31%) |
Aug 22, 2016 | 19.70 | 19.70 | 19.50 | 19.50 | 3,622 | +0.00(+0.00%) |
Aug 19, 2016 | 19.50 | 19.61 | 19.50 | 19.50 | 3,778 | -0.34(-1.69%) |
Aug 18, 2016 | 19.73 | 20.08 | 19.68 | 19.84 | 3,264 | +0.14(+0.69%) |
Aug 17, 2016 | 19.68 | 19.75 | 19.50 | 19.70 | 1,934 | -0.21(-1.05%) |
Aug 16, 2016 | 19.85 | 19.94 | 19.75 | 19.91 | 5,714 | +0.06(+0.30%) |
Aug 15, 2016 | 20.00 | 20.11 | 19.85 | 19.85 | 1,473 | -0.17(-0.85%) |
Aug 12, 2016 | 20.19 | 20.19 | 19.95 | 20.02 | 2,945 | +0.13(+0.65%) |
Aug 11, 2016 | 19.78 | 20.00 | 19.78 | 19.89 | 2,821 | +0.25(+1.27%) |
Aug 10, 2016 | 19.80 | 20.24 | 19.64 | 19.64 | 1,879 | +0.04(+0.20%) |
Aug 09, 2016 | 19.46 | 19.82 | 19.46 | 19.60 | 10,606 | -0.75(-3.69%) |
Aug 08, 2016 | 19.18 | 20.35 | 19.18 | 20.35 | 2,965 | +1.01(+5.22%) |
Aug 05, 2016 | 19.50 | 19.50 | 19.17 | 19.34 | 4,462 | -0.17(-0.87%) |
Aug 04, 2016 | 19.51 | 19.51 | 19.51 | 19.51 | 412 | -0.30(-1.51%) |
Aug 03, 2016 | 20.20 | 20.41 | 19.78 | 19.81 | 5,314 | -0.18(-0.91%) |
Aug 02, 2016 | 19.99 | 20.07 | 19.97 | 19.99 | 1,363 | -0.19(-0.94%) |