Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.99 | 20.15 | 19.88 | 19.90 | 167,920 | -0.07(-0.34%) |
Oct 28, 2016 | 19.86 | 20.11 | 19.79 | 19.97 | 69,412 | +0.06(+0.29%) |
Oct 27, 2016 | 20.04 | 20.11 | 19.68 | 19.91 | 162,504 | -0.04(-0.19%) |
Oct 26, 2016 | 20.57 | 20.69 | 19.92 | 19.95 | 172,724 | -0.70(-3.38%) |
Oct 25, 2016 | 20.59 | 20.70 | 20.54 | 20.65 | 129,542 | +0.03(+0.14%) |
Oct 24, 2016 | 20.66 | 20.89 | 20.59 | 20.62 | 305,957 | +0.07(+0.33%) |
Oct 21, 2016 | 20.52 | 20.84 | 20.52 | 20.55 | 277,535 | -0.16(-0.77%) |
Oct 20, 2016 | 21.37 | 21.47 | 20.64 | 20.71 | 268,530 | -0.76(-3.54%) |
Oct 19, 2016 | 21.54 | 21.55 | 21.35 | 21.47 | 117,339 | +0.01(+0.05%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.34 | 21.46 | 166,099 | -0.04(-0.18%) |
Oct 17, 2016 | 21.46 | 21.64 | 21.41 | 21.50 | 128,240 | -0.01(-0.05%) |
Oct 14, 2016 | 21.49 | 21.59 | 21.27 | 21.51 | 174,221 | +0.12(+0.54%) |
Oct 13, 2016 | 21.42 | 21.56 | 21.27 | 21.39 | 168,693 | -0.16(-0.76%) |
Oct 12, 2016 | 21.25 | 21.59 | 21.23 | 21.56 | 125,084 | +0.37(+1.74%) |
Oct 11, 2016 | 21.19 | 21.31 | 21.02 | 21.19 | 106,145 | -0.13(-0.59%) |
Oct 10, 2016 | 21.18 | 21.42 | 21.18 | 21.32 | 105,984 | +0.22(+1.06%) |
Oct 07, 2016 | 20.93 | 21.19 | 20.93 | 21.09 | 452,598 | +0.13(+0.60%) |
Oct 06, 2016 | 21.02 | 21.07 | 20.76 | 20.97 | 123,583 | -0.12(-0.55%) |
Oct 05, 2016 | 21.05 | 21.19 | 20.94 | 21.08 | 178,155 | +0.04(+0.18%) |
Oct 04, 2016 | 21.06 | 21.09 | 20.81 | 21.04 | 106,244 | -0.02(-0.09%) |
Oct 03, 2016 | 21.37 | 21.62 | 20.94 | 21.06 | 102,060 | -0.44(-2.03%) |
Sep 30, 2016 | 21.81 | 21.81 | 21.45 | 21.50 | 278,424 | -0.29(-1.33%) |
Sep 29, 2016 | 22.03 | 22.35 | 21.78 | 21.79 | 285,077 | -0.30(-1.36%) |
Sep 28, 2016 | 21.26 | 22.12 | 21.21 | 22.09 | 349,480 | +0.82(+3.86%) |
Sep 27, 2016 | 21.27 | 21.49 | 21.15 | 21.27 | 548,557 | +0.00(+0.00%) |
Sep 26, 2016 | 21.36 | 21.57 | 21.25 | 21.27 | 212,804 | -0.26(-1.21%) |
Sep 23, 2016 | 21.56 | 21.65 | 21.35 | 21.53 | 243,783 | -0.14(-0.62%) |
Sep 22, 2016 | 21.27 | 21.68 | 21.23 | 21.66 | 138,994 | +0.41(+1.91%) |
Sep 21, 2016 | 21.15 | 21.36 | 21.13 | 21.26 | 85,801 | +0.13(+0.59%) |
Sep 20, 2016 | 21.21 | 21.24 | 21.03 | 21.13 | 108,363 | -0.04(-0.18%) |
Sep 19, 2016 | 20.90 | 21.19 | 20.80 | 21.17 | 186,864 | +0.37(+1.77%) |
Sep 16, 2016 | 21.21 | 21.21 | 20.64 | 20.80 | 322,182 | -0.32(-1.51%) |
Sep 15, 2016 | 20.84 | 21.14 | 20.80 | 21.12 | 99,474 | +0.28(+1.35%) |
Sep 14, 2016 | 20.84 | 21.10 | 20.68 | 20.84 | 107,618 | +0.06(+0.28%) |
Sep 13, 2016 | 21.04 | 21.14 | 20.77 | 20.78 | 186,652 | -0.43(-2.05%) |
Sep 12, 2016 | 21.10 | 21.25 | 20.86 | 21.22 | 195,052 | +0.09(+0.41%) |
Sep 09, 2016 | 21.64 | 21.64 | 21.12 | 21.13 | 175,672 | -0.58(-2.67%) |
Sep 08, 2016 | 21.94 | 21.99 | 21.65 | 21.71 | 136,926 | -0.32(-1.45%) |
Sep 07, 2016 | 21.85 | 22.14 | 21.82 | 22.03 | 173,442 | +0.11(+0.49%) |
Sep 06, 2016 | 22.04 | 22.22 | 21.83 | 21.93 | 93,242 | -0.13(-0.57%) |
Sep 02, 2016 | 21.99 | 22.05 | 22.05 | 22.05 | 82,961 | +0.09(+0.40%) |
Sep 01, 2016 | 22.09 | 22.18 | 22.09 | 21.96 | 114,413 | -0.07(-0.31%) |
Aug 31, 2016 | 22.05 | 22.20 | 21.90 | 22.03 | 170,955 | -0.01(-0.04%) |
Aug 30, 2016 | 21.78 | 22.05 | 21.72 | 22.04 | 133,444 | +0.34(+1.56%) |
Aug 29, 2016 | 21.61 | 21.83 | 21.60 | 21.70 | 88,455 | +0.14(+0.67%) |
Aug 26, 2016 | 21.53 | 22.09 | 21.45 | 21.56 | 146,166 | +0.14(+0.63%) |
Aug 25, 2016 | 21.08 | 21.45 | 21.08 | 21.42 | 178,037 | +0.22(+1.05%) |
Aug 24, 2016 | 21.17 | 21.36 | 21.10 | 21.20 | 90,154 | -0.01(-0.05%) |
Aug 23, 2016 | 21.29 | 21.51 | 21.18 | 21.21 | 138,062 | -0.10(-0.45%) |
Aug 22, 2016 | 21.19 | 21.44 | 21.13 | 21.31 | 138,626 | +0.03(+0.14%) |
Aug 19, 2016 | 21.31 | 21.46 | 21.23 | 21.28 | 166,832 | -0.08(-0.36%) |
Aug 18, 2016 | 21.34 | 21.44 | 21.26 | 21.35 | 207,136 | +0.06(+0.27%) |
Aug 17, 2016 | 21.51 | 21.51 | 21.17 | 21.30 | 130,674 | -0.14(-0.63%) |
Aug 16, 2016 | 21.55 | 21.62 | 21.43 | 21.43 | 103,209 | -0.21(-0.98%) |
Aug 15, 2016 | 21.50 | 21.69 | 21.48 | 21.64 | 106,594 | +0.10(+0.45%) |
Aug 12, 2016 | 21.47 | 21.60 | 21.40 | 21.55 | 90,650 | -0.04(-0.18%) |
Aug 11, 2016 | 21.35 | 21.62 | 21.35 | 21.59 | 104,768 | +0.18(+0.86%) |
Aug 10, 2016 | 21.57 | 21.64 | 21.32 | 21.40 | 93,536 | -0.27(-1.25%) |
Aug 09, 2016 | 21.31 | 21.67 | 21.31 | 21.67 | 186,371 | +0.43(+2.00%) |
Aug 08, 2016 | 21.12 | 21.31 | 21.04 | 21.25 | 123,217 | +0.14(+0.64%) |
Aug 05, 2016 | 20.55 | 21.21 | 20.55 | 21.11 | 221,629 | +0.69(+3.36%) |
Aug 04, 2016 | 20.77 | 20.77 | 20.35 | 20.43 | 187,455 | -0.29(-1.40%) |
Aug 03, 2016 | 20.56 | 20.83 | 20.56 | 20.72 | 225,470 | +0.21(+1.04%) |
Aug 02, 2016 | 20.72 | 21.20 | 20.28 | 20.50 | 421,436 | +0.13(+0.62%) |