Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.87 | 18.91 | 18.78 | 18.82 | 2,301,653 | -0.04(-0.19%) |
Oct 28, 2016 | 18.84 | 19.00 | 18.75 | 18.86 | 1,678,687 | +0.04(+0.22%) |
Oct 27, 2016 | 18.99 | 18.99 | 18.63 | 18.82 | 3,918,895 | -0.22(-1.14%) |
Oct 26, 2016 | 19.19 | 19.60 | 18.92 | 19.03 | 4,334,466 | -0.49(-2.52%) |
Oct 25, 2016 | 19.54 | 19.66 | 19.44 | 19.53 | 3,428,957 | +0.02(+0.09%) |
Oct 24, 2016 | 19.50 | 19.65 | 19.48 | 19.51 | 1,696,129 | +0.04(+0.18%) |
Oct 21, 2016 | 19.25 | 19.51 | 19.19 | 19.47 | 2,108,339 | +0.13(+0.68%) |
Oct 20, 2016 | 19.58 | 19.59 | 19.31 | 19.34 | 1,893,399 | -0.20(-1.01%) |
Oct 19, 2016 | 19.47 | 19.56 | 19.38 | 19.54 | 1,935,777 | +0.06(+0.29%) |
Oct 18, 2016 | 19.65 | 19.77 | 19.45 | 19.48 | 1,349,636 | -0.05(-0.26%) |
Oct 17, 2016 | 19.85 | 19.94 | 19.49 | 19.53 | 1,862,216 | -0.25(-1.28%) |
Oct 14, 2016 | 19.83 | 19.84 | 19.70 | 19.78 | 2,052,597 | +0.12(+0.60%) |
Oct 13, 2016 | 19.46 | 19.72 | 19.41 | 19.67 | 4,313,642 | +0.11(+0.57%) |
Oct 12, 2016 | 19.34 | 19.61 | 19.33 | 19.55 | 2,816,500 | +0.15(+0.79%) |
Oct 11, 2016 | 19.47 | 19.67 | 19.28 | 19.40 | 3,229,498 | -0.14(-0.72%) |
Oct 10, 2016 | 19.75 | 19.84 | 19.51 | 19.54 | 3,172,121 | -0.18(-0.91%) |
Oct 07, 2016 | 19.85 | 19.85 | 19.56 | 19.72 | 1,661,520 | -0.09(-0.48%) |
Oct 06, 2016 | 19.68 | 19.83 | 19.57 | 19.82 | 2,059,197 | +0.14(+0.72%) |
Oct 05, 2016 | 19.65 | 19.75 | 19.60 | 19.68 | 2,794,840 | +0.02(+0.12%) |
Oct 04, 2016 | 19.78 | 19.85 | 19.59 | 19.65 | 2,317,752 | -0.08(-0.39%) |
Oct 03, 2016 | 19.80 | 19.92 | 19.65 | 19.73 | 3,382,296 | -0.14(-0.73%) |
Sep 30, 2016 | 19.95 | 20.03 | 19.82 | 19.87 | 3,076,995 | +0.02(+0.09%) |
Sep 29, 2016 | 20.10 | 20.21 | 19.71 | 19.85 | 3,020,805 | -0.21(-1.07%) |
Sep 28, 2016 | 20.17 | 20.17 | 20.02 | 20.07 | 2,108,488 | -0.10(-0.50%) |
Sep 27, 2016 | 20.23 | 20.30 | 20.16 | 20.17 | 2,744,424 | -0.09(-0.42%) |
Sep 26, 2016 | 20.35 | 20.60 | 20.24 | 20.25 | 2,337,777 | -0.18(-0.89%) |
Sep 23, 2016 | 20.53 | 20.76 | 20.28 | 20.44 | 3,503,786 | -0.29(-1.39%) |
Sep 22, 2016 | 20.89 | 20.89 | 20.71 | 20.73 | 1,704,163 | -0.07(-0.33%) |
Sep 21, 2016 | 20.58 | 20.81 | 20.46 | 20.79 | 1,608,109 | +0.31(+1.51%) |
Sep 20, 2016 | 20.63 | 20.73 | 20.41 | 20.48 | 2,400,731 | -0.05(-0.26%) |
Sep 19, 2016 | 20.50 | 20.66 | 20.48 | 20.54 | 2,746,184 | +0.10(+0.48%) |
Sep 16, 2016 | 20.33 | 20.48 | 20.20 | 20.44 | 3,260,202 | -0.01(-0.07%) |
Sep 15, 2016 | 20.21 | 20.49 | 20.21 | 20.45 | 2,060,995 | +0.24(+1.21%) |
Sep 14, 2016 | 20.25 | 20.38 | 20.19 | 20.21 | 2,613,492 | -0.01(-0.07%) |
Sep 13, 2016 | 20.22 | 20.35 | 20.08 | 20.23 | 2,219,844 | -0.12(-0.60%) |
Sep 12, 2016 | 20.12 | 20.42 | 19.98 | 20.35 | 3,265,309 | +0.15(+0.73%) |
Sep 09, 2016 | 20.44 | 20.51 | 20.20 | 20.20 | 3,020,895 | -0.36(-1.75%) |
Sep 08, 2016 | 20.72 | 20.79 | 20.56 | 20.56 | 1,937,324 | -0.20(-0.97%) |
Sep 07, 2016 | 20.69 | 20.78 | 20.52 | 20.76 | 1,802,844 | -0.18(-0.84%) |
Sep 06, 2016 | 21.04 | 21.05 | 20.83 | 20.94 | 1,470,977 | -0.05(-0.24%) |
Sep 02, 2016 | 21.05 | 20.99 | 20.99 | 20.99 | 1,573,747 | +0.01(+0.04%) |
Sep 01, 2016 | 20.86 | 21.01 | 20.82 | 20.98 | 1,965,429 | +0.13(+0.60%) |
Aug 31, 2016 | 20.83 | 20.93 | 20.81 | 20.86 | 1,974,136 | -0.04(-0.18%) |
Aug 30, 2016 | 20.81 | 20.89 | 20.61 | 20.89 | 1,735,086 | +0.07(+0.34%) |
Aug 29, 2016 | 20.67 | 20.98 | 20.65 | 20.82 | 1,775,931 | +0.18(+0.87%) |
Aug 26, 2016 | 20.74 | 20.79 | 20.52 | 20.64 | 1,229,664 | -0.04(-0.18%) |
Aug 25, 2016 | 20.57 | 20.74 | 20.50 | 20.68 | 2,552,254 | +0.10(+0.48%) |
Aug 24, 2016 | 20.62 | 20.64 | 20.52 | 20.58 | 2,311,893 | -0.08(-0.40%) |
Aug 23, 2016 | 20.70 | 20.72 | 20.58 | 20.66 | 1,641,365 | +0.02(+0.11%) |
Aug 22, 2016 | 20.54 | 20.68 | 20.54 | 20.64 | 1,827,790 | +0.01(+0.06%) |
Aug 19, 2016 | 20.54 | 20.63 | 20.46 | 20.63 | 2,381,457 | +0.04(+0.17%) |
Aug 18, 2016 | 20.59 | 20.73 | 20.57 | 20.59 | 1,878,871 | +0.03(+0.16%) |
Aug 17, 2016 | 20.34 | 20.59 | 20.28 | 20.56 | 2,879,128 | +0.27(+1.34%) |
Aug 16, 2016 | 20.47 | 20.50 | 20.28 | 20.29 | 1,353,805 | -0.24(-1.16%) |
Aug 15, 2016 | 20.51 | 20.57 | 20.46 | 20.53 | 2,174,845 | -0.02(-0.09%) |
Aug 12, 2016 | 20.47 | 20.57 | 20.40 | 20.54 | 3,233,886 | +0.04(+0.17%) |
Aug 11, 2016 | 20.70 | 20.79 | 20.39 | 20.51 | 3,934,922 | -0.09(-0.41%) |
Aug 10, 2016 | 20.52 | 20.66 | 20.49 | 20.59 | 3,379,088 | +0.03(+0.13%) |
Aug 09, 2016 | 20.70 | 20.78 | 20.53 | 20.57 | 3,200,884 | -0.08(-0.38%) |
Aug 08, 2016 | 20.90 | 20.90 | 20.63 | 20.65 | 3,834,187 | -0.20(-0.96%) |
Aug 05, 2016 | 20.96 | 21.00 | 20.83 | 20.85 | 2,787,817 | -0.07(-0.35%) |
Aug 04, 2016 | 20.94 | 21.05 | 20.84 | 20.92 | 3,512,154 | -0.03(-0.14%) |
Aug 03, 2016 | 20.89 | 21.01 | 20.74 | 20.95 | 3,398,670 | +0.10(+0.46%) |
Aug 02, 2016 | 20.91 | 20.91 | 20.72 | 20.85 | 1,948,855 | -0.06(-0.31%) |