Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.35 | 21.83 | 21.19 | 21.78 | 189,425 | +0.48(+2.23%) |
Oct 28, 2016 | 21.27 | 21.53 | 21.20 | 21.31 | 97,531 | +0.01(+0.04%) |
Oct 27, 2016 | 21.76 | 21.79 | 21.25 | 21.30 | 238,417 | -0.38(-1.73%) |
Oct 26, 2016 | 22.18 | 22.18 | 21.54 | 21.67 | 109,536 | -0.65(-2.92%) |
Oct 25, 2016 | 22.27 | 22.36 | 22.12 | 22.33 | 104,231 | -0.05(-0.22%) |
Oct 24, 2016 | 22.20 | 22.48 | 22.14 | 22.38 | 135,658 | +0.26(+1.17%) |
Oct 21, 2016 | 21.89 | 22.18 | 21.89 | 22.12 | 60,276 | +0.08(+0.34%) |
Oct 20, 2016 | 22.05 | 22.14 | 21.91 | 22.04 | 61,626 | -0.03(-0.11%) |
Oct 19, 2016 | 22.12 | 22.28 | 21.94 | 22.07 | 87,956 | -0.02(-0.08%) |
Oct 18, 2016 | 22.07 | 22.32 | 21.93 | 22.08 | 162,212 | +0.11(+0.49%) |
Oct 17, 2016 | 21.83 | 22.12 | 21.79 | 21.97 | 112,523 | +0.18(+0.80%) |
Oct 14, 2016 | 21.84 | 22.00 | 21.58 | 21.80 | 174,928 | +0.01(+0.04%) |
Oct 13, 2016 | 21.45 | 22.02 | 21.45 | 21.79 | 256,356 | +0.30(+1.40%) |
Oct 12, 2016 | 21.30 | 21.61 | 21.12 | 21.49 | 218,666 | +0.38(+1.78%) |
Oct 11, 2016 | 21.50 | 21.50 | 21.07 | 21.12 | 309,586 | -0.42(-1.94%) |
Oct 10, 2016 | 21.42 | 21.60 | 21.40 | 21.53 | 122,196 | +0.22(+1.02%) |
Oct 07, 2016 | 21.50 | 21.87 | 21.15 | 21.32 | 303,312 | -0.26(-1.20%) |
Oct 06, 2016 | 21.01 | 21.66 | 20.74 | 21.57 | 352,905 | +0.57(+2.70%) |
Oct 05, 2016 | 22.13 | 22.18 | 20.95 | 21.01 | 490,905 | -1.14(-5.16%) |
Oct 04, 2016 | 22.44 | 22.56 | 21.95 | 22.15 | 293,687 | -0.30(-1.33%) |
Oct 03, 2016 | 22.70 | 22.73 | 22.27 | 22.45 | 193,755 | -0.34(-1.49%) |
Sep 30, 2016 | 22.85 | 22.92 | 22.53 | 22.79 | 298,868 | +0.12(+0.51%) |
Sep 29, 2016 | 22.82 | 22.82 | 22.41 | 22.67 | 249,327 | -0.24(-1.05%) |
Sep 28, 2016 | 22.82 | 22.92 | 22.73 | 22.91 | 284,369 | -0.03(-0.14%) |
Sep 27, 2016 | 23.30 | 23.38 | 22.89 | 22.95 | 549,554 | -0.35(-1.49%) |
Sep 26, 2016 | 23.24 | 23.43 | 23.20 | 23.29 | 153,290 | +0.03(+0.14%) |
Sep 23, 2016 | 23.20 | 23.37 | 22.94 | 23.26 | 155,522 | +0.06(+0.25%) |
Sep 22, 2016 | 22.95 | 23.24 | 22.69 | 23.20 | 349,180 | +0.45(+1.97%) |
Sep 21, 2016 | 22.58 | 22.80 | 22.08 | 22.75 | 191,803 | +0.23(+1.03%) |
Sep 20, 2016 | 22.69 | 22.80 | 22.51 | 22.52 | 161,149 | -0.03(-0.15%) |
Sep 19, 2016 | 22.38 | 22.56 | 22.26 | 22.56 | 278,680 | +0.28(+1.26%) |
Sep 16, 2016 | 21.93 | 22.34 | 21.83 | 22.27 | 540,353 | +0.39(+1.78%) |
Sep 15, 2016 | 21.93 | 22.13 | 21.80 | 21.89 | 244,552 | +0.00(+0.00%) |
Sep 14, 2016 | 22.01 | 22.01 | 21.84 | 21.89 | 367,055 | -0.02(-0.11%) |
Sep 13, 2016 | 22.11 | 22.11 | 21.83 | 21.91 | 436,427 | -0.25(-1.12%) |
Sep 12, 2016 | 21.95 | 22.17 | 21.72 | 22.16 | 219,576 | +0.19(+0.87%) |
Sep 09, 2016 | 22.49 | 22.49 | 21.79 | 21.97 | 400,774 | -0.63(-2.79%) |
Sep 08, 2016 | 22.57 | 22.68 | 22.37 | 22.60 | 146,598 | -0.12(-0.55%) |
Sep 07, 2016 | 22.46 | 22.72 | 22.21 | 22.72 | 417,842 | +0.21(+0.92%) |
Sep 06, 2016 | 22.46 | 22.57 | 22.25 | 22.51 | 142,199 | +0.02(+0.07%) |
Sep 02, 2016 | 22.31 | 22.50 | 22.50 | 22.50 | 172,632 | +0.25(+1.12%) |
Sep 01, 2016 | 22.10 | 22.30 | 22.03 | 22.25 | 148,121 | +0.08(+0.37%) |
Aug 31, 2016 | 22.22 | 22.26 | 21.93 | 22.17 | 369,236 | -0.17(-0.78%) |
Aug 30, 2016 | 22.17 | 22.39 | 22.00 | 22.34 | 137,972 | +0.17(+0.75%) |
Aug 29, 2016 | 22.14 | 22.33 | 22.05 | 22.17 | 226,986 | +0.04(+0.19%) |
Aug 26, 2016 | 22.32 | 22.65 | 21.99 | 22.13 | 220,681 | -0.12(-0.56%) |
Aug 25, 2016 | 21.91 | 22.26 | 21.79 | 22.26 | 214,589 | +0.46(+2.13%) |
Aug 24, 2016 | 22.05 | 22.05 | 21.69 | 21.79 | 81,045 | -0.22(-1.02%) |
Aug 23, 2016 | 22.04 | 22.22 | 21.94 | 22.02 | 170,838 | -0.02(-0.08%) |
Aug 22, 2016 | 21.52 | 22.06 | 21.14 | 22.03 | 151,582 | +0.06(+0.26%) |
Aug 19, 2016 | 22.09 | 22.10 | 21.88 | 21.98 | 89,697 | -0.16(-0.71%) |
Aug 18, 2016 | 22.01 | 22.21 | 21.97 | 22.13 | 64,632 | +0.07(+0.30%) |
Aug 17, 2016 | 22.03 | 22.08 | 21.80 | 22.07 | 99,679 | +0.06(+0.26%) |
Aug 16, 2016 | 22.15 | 22.24 | 21.84 | 22.01 | 148,676 | -0.25(-1.12%) |
Aug 15, 2016 | 22.32 | 22.51 | 22.24 | 22.26 | 74,473 | -0.08(-0.37%) |
Aug 12, 2016 | 22.51 | 22.59 | 22.30 | 22.34 | 259,726 | -0.12(-0.55%) |
Aug 11, 2016 | 22.56 | 22.56 | 22.34 | 22.46 | 183,641 | -0.03(-0.15%) |
Aug 10, 2016 | 22.53 | 22.56 | 22.36 | 22.50 | 97,393 | +0.09(+0.41%) |
Aug 09, 2016 | 22.21 | 22.45 | 22.14 | 22.41 | 84,227 | +0.19(+0.86%) |
Aug 08, 2016 | 22.29 | 22.42 | 22.17 | 22.22 | 238,315 | -0.11(-0.48%) |
Aug 05, 2016 | 22.28 | 22.39 | 22.15 | 22.32 | 205,567 | +0.09(+0.41%) |
Aug 04, 2016 | 22.55 | 22.64 | 22.17 | 22.23 | 251,598 | -0.20(-0.89%) |
Aug 03, 2016 | 22.56 | 22.60 | 22.27 | 22.43 | 373,118 | -0.07(-0.33%) |
Aug 02, 2016 | 22.95 | 22.95 | 22.48 | 22.51 | 229,462 | -0.46(-1.98%) |