Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.45 | 21.51 | 21.23 | 21.29 | 1,182,715 | -0.09(-0.43%) |
Oct 28, 2016 | 21.55 | 21.75 | 21.35 | 21.38 | 1,075,317 | -0.09(-0.43%) |
Oct 27, 2016 | 22.04 | 22.05 | 21.45 | 21.48 | 879,303 | -0.57(-2.60%) |
Oct 26, 2016 | 21.94 | 22.24 | 21.94 | 22.05 | 702,204 | +0.04(+0.17%) |
Oct 25, 2016 | 21.92 | 22.10 | 21.91 | 22.01 | 773,740 | +0.03(+0.13%) |
Oct 24, 2016 | 21.78 | 22.03 | 21.78 | 21.99 | 745,826 | +0.28(+1.28%) |
Oct 21, 2016 | 21.74 | 21.88 | 21.61 | 21.71 | 779,727 | -0.09(-0.42%) |
Oct 20, 2016 | 21.86 | 21.95 | 21.74 | 21.80 | 634,685 | -0.10(-0.47%) |
Oct 19, 2016 | 21.95 | 22.08 | 21.89 | 21.90 | 469,291 | +0.00(+0.00%) |
Oct 18, 2016 | 21.91 | 22.01 | 21.87 | 21.90 | 583,303 | +0.12(+0.55%) |
Oct 17, 2016 | 21.90 | 22.01 | 21.76 | 21.78 | 755,044 | -0.13(-0.59%) |
Oct 14, 2016 | 21.92 | 22.19 | 21.88 | 21.91 | 643,503 | +0.02(+0.08%) |
Oct 13, 2016 | 21.92 | 22.05 | 21.84 | 21.89 | 652,225 | -0.22(-1.01%) |
Oct 12, 2016 | 21.99 | 22.14 | 21.99 | 22.11 | 915,869 | +0.08(+0.38%) |
Oct 11, 2016 | 22.12 | 22.12 | 21.90 | 22.03 | 893,469 | -0.19(-0.83%) |
Oct 10, 2016 | 22.10 | 22.25 | 22.09 | 22.22 | 684,009 | +0.18(+0.80%) |
Oct 07, 2016 | 22.13 | 22.13 | 21.93 | 22.04 | 1,118,451 | -0.06(-0.25%) |
Oct 06, 2016 | 22.02 | 22.13 | 21.91 | 22.10 | 659,244 | -0.05(-0.21%) |
Oct 05, 2016 | 22.03 | 22.25 | 22.00 | 22.14 | 1,048,868 | +0.25(+1.14%) |
Oct 04, 2016 | 22.08 | 22.19 | 21.87 | 21.89 | 1,251,651 | -0.19(-0.88%) |
Oct 03, 2016 | 22.24 | 22.30 | 21.91 | 22.09 | 1,688,078 | -0.09(-0.42%) |
Sep 30, 2016 | 22.08 | 22.32 | 21.68 | 22.18 | 1,910,002 | +0.13(+0.59%) |
Sep 29, 2016 | 21.77 | 22.18 | 21.77 | 22.05 | 1,617,420 | +0.17(+0.76%) |
Sep 28, 2016 | 21.69 | 21.93 | 21.53 | 21.88 | 1,336,583 | +0.21(+0.98%) |
Sep 27, 2016 | 21.57 | 21.76 | 21.42 | 21.67 | 1,215,270 | +0.06(+0.26%) |
Sep 26, 2016 | 21.61 | 21.67 | 21.53 | 21.61 | 1,368,488 | -0.13(-0.60%) |
Sep 23, 2016 | 21.84 | 21.93 | 21.71 | 21.74 | 1,121,759 | -0.19(-0.89%) |
Sep 22, 2016 | 21.89 | 22.01 | 21.87 | 21.94 | 546,776 | +0.15(+0.68%) |
Sep 21, 2016 | 21.86 | 21.97 | 21.56 | 21.79 | 918,510 | +0.12(+0.56%) |
Sep 20, 2016 | 21.60 | 21.88 | 21.49 | 21.67 | 2,009,916 | +0.31(+1.47%) |
Sep 19, 2016 | 21.14 | 21.54 | 21.14 | 21.36 | 1,245,282 | +0.33(+1.59%) |
Sep 16, 2016 | 21.36 | 21.36 | 20.91 | 21.02 | 2,411,122 | -0.40(-1.86%) |
Sep 15, 2016 | 21.45 | 21.53 | 21.23 | 21.42 | 1,420,025 | -0.05(-0.22%) |
Sep 14, 2016 | 21.62 | 21.80 | 21.45 | 21.47 | 1,199,789 | -0.01(-0.04%) |
Sep 13, 2016 | 21.54 | 21.67 | 21.36 | 21.48 | 1,283,323 | -0.18(-0.81%) |
Sep 12, 2016 | 21.36 | 21.74 | 21.27 | 21.65 | 1,657,128 | +0.24(+1.12%) |
Sep 09, 2016 | 21.93 | 22.04 | 21.38 | 21.41 | 2,680,825 | -0.65(-2.94%) |
Sep 08, 2016 | 22.30 | 22.55 | 22.05 | 22.06 | 1,802,988 | -0.38(-1.69%) |
Sep 07, 2016 | 22.38 | 22.56 | 22.35 | 22.44 | 1,110,313 | +0.01(+0.04%) |
Sep 06, 2016 | 22.36 | 22.43 | 22.17 | 22.43 | 1,153,818 | +0.08(+0.37%) |
Sep 02, 2016 | 22.22 | 22.35 | 22.35 | 22.35 | 609,883 | +0.24(+1.09%) |
Sep 01, 2016 | 21.91 | 22.18 | 21.87 | 22.11 | 1,277,762 | +0.19(+0.89%) |
Aug 31, 2016 | 22.04 | 22.14 | 21.90 | 21.91 | 1,183,538 | -0.13(-0.59%) |
Aug 30, 2016 | 22.14 | 22.19 | 21.99 | 22.04 | 902,452 | -0.08(-0.38%) |
Aug 29, 2016 | 22.20 | 22.35 | 22.11 | 22.12 | 701,142 | -0.04(-0.17%) |
Aug 26, 2016 | 22.23 | 22.53 | 22.09 | 22.16 | 1,615,290 | -0.06(-0.29%) |
Aug 25, 2016 | 22.15 | 22.24 | 22.08 | 22.23 | 757,270 | +0.07(+0.33%) |
Aug 24, 2016 | 22.23 | 22.36 | 22.11 | 22.15 | 1,244,737 | -0.06(-0.29%) |
Aug 23, 2016 | 22.28 | 22.65 | 22.19 | 22.22 | 1,018,281 | +0.13(+0.59%) |
Aug 22, 2016 | 21.90 | 22.11 | 21.71 | 22.09 | 988,131 | +0.22(+1.02%) |
Aug 19, 2016 | 21.89 | 21.96 | 21.74 | 21.86 | 492,926 | -0.06(-0.30%) |
Aug 18, 2016 | 21.95 | 21.99 | 21.74 | 21.93 | 627,646 | +0.06(+0.25%) |
Aug 17, 2016 | 22.02 | 22.08 | 21.70 | 21.87 | 662,424 | -0.18(-0.80%) |
Aug 16, 2016 | 21.95 | 22.14 | 21.82 | 22.05 | 906,840 | +0.02(+0.08%) |
Aug 15, 2016 | 22.26 | 22.36 | 22.01 | 22.03 | 1,493,167 | -0.27(-1.20%) |
Aug 12, 2016 | 22.47 | 22.50 | 22.29 | 22.30 | 715,365 | -0.16(-0.70%) |
Aug 11, 2016 | 22.36 | 22.51 | 22.30 | 22.46 | 1,041,394 | +0.11(+0.50%) |
Aug 10, 2016 | 22.01 | 22.40 | 21.76 | 22.35 | 1,463,936 | +0.11(+0.50%) |
Aug 09, 2016 | 22.21 | 22.35 | 22.19 | 22.24 | 1,336,160 | +0.00(+0.00%) |
Aug 08, 2016 | 22.48 | 22.54 | 21.99 | 22.24 | 1,476,937 | -0.35(-1.56%) |
Aug 05, 2016 | 22.49 | 22.90 | 22.43 | 22.59 | 1,764,694 | +0.09(+0.41%) |
Aug 04, 2016 | 23.36 | 23.52 | 22.44 | 22.49 | 3,736,398 | -1.63(-6.76%) |
Aug 03, 2016 | 24.03 | 24.32 | 23.95 | 24.12 | 3,361,943 | +0.04(+0.15%) |
Aug 02, 2016 | 24.36 | 24.46 | 23.89 | 24.09 | 3,424,591 | -0.36(-1.48%) |