Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.25 | 22.44 | 22.17 | 22.25 | 1,784,998 | +0.10(+0.45%) |
Oct 28, 2016 | 21.83 | 22.18 | 21.69 | 22.15 | 1,808,952 | +0.29(+1.31%) |
Oct 27, 2016 | 21.96 | 22.01 | 21.64 | 21.86 | 1,021,029 | -0.11(-0.49%) |
Oct 26, 2016 | 22.07 | 22.13 | 21.88 | 21.97 | 1,509,073 | -0.27(-1.22%) |
Oct 25, 2016 | 21.99 | 22.26 | 21.98 | 22.24 | 2,271,277 | +0.20(+0.91%) |
Oct 24, 2016 | 22.08 | 22.31 | 21.88 | 22.04 | 2,222,500 | +0.02(+0.07%) |
Oct 21, 2016 | 21.94 | 22.16 | 21.46 | 22.02 | 2,787,987 | +0.04(+0.18%) |
Oct 20, 2016 | 21.43 | 22.03 | 21.32 | 21.98 | 3,097,503 | +0.50(+2.34%) |
Oct 19, 2016 | 20.81 | 21.50 | 20.77 | 21.48 | 1,623,831 | +0.70(+3.39%) |
Oct 18, 2016 | 21.09 | 21.26 | 20.74 | 20.78 | 1,957,565 | -0.25(-1.18%) |
Oct 17, 2016 | 20.61 | 21.07 | 20.53 | 21.02 | 2,500,993 | +0.35(+1.69%) |
Oct 14, 2016 | 20.33 | 20.72 | 20.31 | 20.67 | 1,808,270 | +0.41(+2.03%) |
Oct 13, 2016 | 20.37 | 20.40 | 19.98 | 20.26 | 1,272,657 | -0.24(-1.17%) |
Oct 12, 2016 | 20.08 | 20.52 | 20.03 | 20.50 | 1,651,561 | +0.36(+1.81%) |
Oct 11, 2016 | 20.05 | 20.19 | 19.95 | 20.14 | 2,192,472 | +0.09(+0.43%) |
Oct 10, 2016 | 20.37 | 20.50 | 20.05 | 20.05 | 1,493,201 | -0.31(-1.52%) |
Oct 07, 2016 | 19.81 | 20.41 | 19.78 | 20.36 | 2,766,304 | +0.57(+2.86%) |
Oct 06, 2016 | 19.40 | 19.87 | 19.38 | 19.80 | 2,301,824 | +0.32(+1.63%) |
Oct 05, 2016 | 19.34 | 19.73 | 19.27 | 19.48 | 2,374,736 | +0.13(+0.68%) |
Oct 04, 2016 | 19.30 | 19.37 | 19.01 | 19.35 | 2,505,675 | +0.25(+1.30%) |
Oct 03, 2016 | 18.92 | 19.15 | 18.78 | 19.10 | 1,374,432 | +0.22(+1.15%) |
Sep 30, 2016 | 19.22 | 19.23 | 18.74 | 18.89 | 2,016,060 | -0.35(-1.81%) |
Sep 29, 2016 | 19.16 | 19.33 | 18.97 | 19.23 | 1,558,283 | +0.04(+0.20%) |
Sep 28, 2016 | 19.24 | 19.24 | 18.77 | 19.19 | 1,138,334 | +0.05(+0.24%) |
Sep 27, 2016 | 19.04 | 19.19 | 18.82 | 19.15 | 1,002,582 | +0.10(+0.53%) |
Sep 26, 2016 | 19.07 | 19.13 | 18.95 | 19.05 | 918,348 | -0.12(-0.65%) |
Sep 23, 2016 | 18.99 | 19.28 | 18.86 | 19.17 | 966,108 | +0.09(+0.45%) |
Sep 22, 2016 | 18.87 | 19.12 | 18.59 | 19.09 | 1,769,656 | +0.33(+1.78%) |
Sep 21, 2016 | 18.67 | 18.82 | 18.55 | 18.75 | 1,482,508 | +0.05(+0.25%) |
Sep 20, 2016 | 18.64 | 18.90 | 18.48 | 18.71 | 2,107,770 | +0.05(+0.25%) |
Sep 19, 2016 | 18.96 | 19.16 | 18.65 | 18.66 | 1,406,803 | -0.23(-1.23%) |
Sep 16, 2016 | 18.59 | 18.90 | 18.44 | 18.89 | 1,910,405 | +0.46(+2.48%) |
Sep 15, 2016 | 18.24 | 18.44 | 18.07 | 18.44 | 1,274,016 | +0.22(+1.19%) |
Sep 14, 2016 | 17.97 | 18.33 | 17.91 | 18.22 | 1,297,661 | +0.22(+1.25%) |
Sep 13, 2016 | 18.27 | 18.29 | 17.91 | 17.99 | 1,483,556 | -0.39(-2.11%) |
Sep 12, 2016 | 17.76 | 18.46 | 17.43 | 18.38 | 2,096,601 | +0.52(+2.91%) |
Sep 09, 2016 | 18.25 | 18.28 | 17.73 | 17.86 | 2,192,161 | -0.54(-2.95%) |
Sep 08, 2016 | 18.75 | 18.76 | 18.24 | 18.40 | 1,933,439 | -0.34(-1.82%) |
Sep 07, 2016 | 18.26 | 18.76 | 18.19 | 18.75 | 3,494,318 | +0.43(+2.33%) |
Sep 06, 2016 | 18.20 | 18.37 | 18.11 | 18.32 | 908,376 | +0.12(+0.64%) |
Sep 02, 2016 | 17.91 | 18.20 | 18.20 | 18.20 | 1,491,969 | +0.31(+1.73%) |
Sep 01, 2016 | 17.79 | 17.91 | 17.65 | 17.89 | 1,815,887 | +0.21(+1.18%) |
Aug 31, 2016 | 17.48 | 17.77 | 17.43 | 17.68 | 3,169,309 | +0.19(+1.06%) |
Aug 30, 2016 | 17.75 | 17.75 | 17.47 | 17.50 | 1,004,117 | -0.26(-1.44%) |
Aug 29, 2016 | 17.68 | 17.82 | 17.60 | 17.75 | 1,152,875 | +0.12(+0.70%) |
Aug 26, 2016 | 17.68 | 17.83 | 17.49 | 17.63 | 1,066,098 | -0.05(-0.26%) |
Aug 25, 2016 | 17.71 | 17.75 | 17.49 | 17.68 | 1,157,271 | -0.10(-0.57%) |
Aug 24, 2016 | 17.77 | 17.86 | 17.61 | 17.78 | 1,895,762 | -0.04(-0.22%) |
Aug 23, 2016 | 17.82 | 17.96 | 17.73 | 17.82 | 1,180,725 | +0.05(+0.26%) |
Aug 22, 2016 | 17.78 | 17.80 | 17.58 | 17.77 | 748,130 | -0.06(-0.35%) |
Aug 19, 2016 | 17.61 | 17.84 | 17.44 | 17.83 | 1,049,356 | +0.22(+1.23%) |
Aug 18, 2016 | 17.35 | 17.65 | 17.26 | 17.61 | 1,315,989 | +0.19(+1.07%) |
Aug 17, 2016 | 17.55 | 17.55 | 17.23 | 17.43 | 1,048,735 | -0.13(-0.75%) |
Aug 16, 2016 | 17.67 | 17.71 | 17.38 | 17.56 | 1,873,090 | -0.12(-0.66%) |
Aug 15, 2016 | 17.18 | 17.68 | 17.18 | 17.68 | 1,668,121 | +0.48(+2.79%) |
Aug 12, 2016 | 17.08 | 17.27 | 17.05 | 17.20 | 1,182,113 | +0.08(+0.45%) |
Aug 11, 2016 | 17.03 | 17.13 | 16.96 | 17.12 | 2,030,870 | +0.17(+1.01%) |
Aug 10, 2016 | 16.79 | 16.98 | 16.10 | 16.95 | 1,379,695 | +0.12(+0.74%) |
Aug 09, 2016 | 16.58 | 16.84 | 16.52 | 16.82 | 891,900 | +0.19(+1.12%) |
Aug 08, 2016 | 16.63 | 16.76 | 16.47 | 16.64 | 1,017,218 | +0.08(+0.47%) |
Aug 05, 2016 | 16.57 | 16.70 | 16.52 | 16.56 | 1,469,522 | +0.01(+0.05%) |
Aug 04, 2016 | 16.44 | 16.63 | 16.34 | 16.55 | 1,311,928 | +0.13(+0.79%) |
Aug 03, 2016 | 16.15 | 16.61 | 16.04 | 16.42 | 2,385,081 | +0.19(+1.18%) |
Aug 02, 2016 | 16.17 | 16.28 | 16.05 | 16.23 | 2,477,020 | +0.03(+0.19%) |