Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.23 | 22.42 | 22.15 | 22.23 | 1,786,282 | +0.10(+0.45%) |
Oct 28, 2016 | 21.81 | 22.16 | 21.67 | 22.13 | 1,810,253 | +0.29(+1.31%) |
Oct 27, 2016 | 21.94 | 21.99 | 21.62 | 21.84 | 1,021,763 | -0.11(-0.49%) |
Oct 26, 2016 | 22.05 | 22.11 | 21.86 | 21.95 | 1,510,159 | -0.27(-1.22%) |
Oct 25, 2016 | 21.98 | 22.25 | 21.96 | 22.22 | 2,272,911 | +0.20(+0.91%) |
Oct 24, 2016 | 22.07 | 22.29 | 21.86 | 22.02 | 2,224,099 | +0.02(+0.07%) |
Oct 21, 2016 | 21.92 | 22.15 | 21.45 | 22.01 | 2,789,993 | +0.04(+0.18%) |
Oct 20, 2016 | 21.41 | 22.02 | 21.30 | 21.97 | 3,099,732 | +0.50(+2.34%) |
Oct 19, 2016 | 20.79 | 21.48 | 20.75 | 21.46 | 1,625,000 | +0.70(+3.39%) |
Oct 18, 2016 | 21.08 | 21.24 | 20.72 | 20.76 | 1,958,974 | -0.25(-1.18%) |
Oct 17, 2016 | 20.60 | 21.05 | 20.51 | 21.01 | 2,502,792 | +0.35(+1.69%) |
Oct 14, 2016 | 20.31 | 20.71 | 20.30 | 20.66 | 1,809,571 | +0.41(+2.03%) |
Oct 13, 2016 | 20.36 | 20.39 | 19.97 | 20.25 | 1,273,573 | -0.24(-1.17%) |
Oct 12, 2016 | 20.06 | 20.50 | 20.02 | 20.49 | 1,652,749 | +0.36(+1.81%) |
Oct 11, 2016 | 20.03 | 20.17 | 19.93 | 20.13 | 2,194,050 | +0.09(+0.43%) |
Oct 10, 2016 | 20.36 | 20.48 | 20.04 | 20.04 | 1,494,275 | -0.31(-1.52%) |
Oct 07, 2016 | 19.80 | 20.39 | 19.76 | 20.35 | 2,768,295 | +0.57(+2.86%) |
Oct 06, 2016 | 19.39 | 19.85 | 19.37 | 19.78 | 2,303,480 | +0.32(+1.63%) |
Oct 05, 2016 | 19.33 | 19.72 | 19.26 | 19.47 | 2,376,445 | +0.13(+0.68%) |
Oct 04, 2016 | 19.29 | 19.36 | 19.00 | 19.34 | 2,507,478 | +0.25(+1.30%) |
Oct 03, 2016 | 18.90 | 19.13 | 18.77 | 19.09 | 1,375,421 | +0.22(+1.15%) |
Sep 30, 2016 | 19.20 | 19.21 | 18.72 | 18.87 | 2,017,511 | -0.35(-1.81%) |
Sep 29, 2016 | 19.15 | 19.31 | 18.96 | 19.22 | 1,559,404 | +0.04(+0.20%) |
Sep 28, 2016 | 19.23 | 19.23 | 18.76 | 19.18 | 1,139,153 | +0.05(+0.24%) |
Sep 27, 2016 | 19.03 | 19.17 | 18.80 | 19.13 | 1,003,303 | +0.10(+0.53%) |
Sep 26, 2016 | 19.06 | 19.12 | 18.94 | 19.03 | 919,009 | -0.12(-0.65%) |
Sep 23, 2016 | 18.98 | 19.27 | 18.85 | 19.16 | 966,803 | +0.09(+0.45%) |
Sep 22, 2016 | 18.86 | 19.10 | 18.58 | 19.07 | 1,770,929 | +0.33(+1.78%) |
Sep 21, 2016 | 18.65 | 18.81 | 18.54 | 18.74 | 1,483,575 | +0.05(+0.25%) |
Sep 20, 2016 | 18.62 | 18.89 | 18.47 | 18.69 | 2,109,286 | +0.05(+0.25%) |
Sep 19, 2016 | 18.95 | 19.15 | 18.64 | 18.65 | 1,407,815 | -0.23(-1.23%) |
Sep 16, 2016 | 18.58 | 18.89 | 18.43 | 18.88 | 1,911,780 | +0.46(+2.48%) |
Sep 15, 2016 | 18.23 | 18.43 | 18.06 | 18.42 | 1,274,932 | +0.22(+1.19%) |
Sep 14, 2016 | 17.96 | 18.31 | 17.90 | 18.21 | 1,298,595 | +0.22(+1.25%) |
Sep 13, 2016 | 18.26 | 18.28 | 17.90 | 17.98 | 1,484,624 | -0.39(-2.11%) |
Sep 12, 2016 | 17.75 | 18.45 | 17.42 | 18.37 | 2,098,110 | +0.52(+2.91%) |
Sep 09, 2016 | 18.24 | 18.26 | 17.72 | 17.85 | 2,193,738 | -0.54(-2.95%) |
Sep 08, 2016 | 18.73 | 18.75 | 18.23 | 18.39 | 1,934,830 | -0.34(-1.82%) |
Sep 07, 2016 | 18.24 | 18.75 | 18.17 | 18.73 | 3,496,832 | +0.43(+2.33%) |
Sep 06, 2016 | 18.19 | 18.35 | 18.10 | 18.31 | 909,030 | +0.12(+0.64%) |
Sep 02, 2016 | 17.90 | 18.19 | 18.19 | 18.19 | 1,493,043 | +0.31(+1.73%) |
Sep 01, 2016 | 17.77 | 17.90 | 17.64 | 17.88 | 1,817,194 | +0.21(+1.18%) |
Aug 31, 2016 | 17.47 | 17.76 | 17.42 | 17.67 | 3,171,589 | +0.19(+1.06%) |
Aug 30, 2016 | 17.74 | 17.74 | 17.46 | 17.49 | 1,004,839 | -0.26(-1.44%) |
Aug 29, 2016 | 17.67 | 17.81 | 17.59 | 17.74 | 1,153,705 | +0.12(+0.70%) |
Aug 26, 2016 | 17.67 | 17.82 | 17.48 | 17.62 | 1,066,865 | -0.05(-0.26%) |
Aug 25, 2016 | 17.69 | 17.74 | 17.47 | 17.66 | 1,158,103 | -0.10(-0.57%) |
Aug 24, 2016 | 17.76 | 17.85 | 17.60 | 17.76 | 1,897,126 | -0.04(-0.22%) |
Aug 23, 2016 | 17.81 | 17.94 | 17.72 | 17.80 | 1,181,575 | +0.05(+0.26%) |
Aug 22, 2016 | 17.76 | 17.79 | 17.56 | 17.76 | 748,668 | -0.06(-0.35%) |
Aug 19, 2016 | 17.60 | 17.83 | 17.43 | 17.82 | 1,050,111 | +0.22(+1.23%) |
Aug 18, 2016 | 17.34 | 17.63 | 17.25 | 17.60 | 1,316,936 | +0.19(+1.07%) |
Aug 17, 2016 | 17.53 | 17.53 | 17.21 | 17.42 | 1,049,490 | -0.13(-0.75%) |
Aug 16, 2016 | 17.66 | 17.69 | 17.37 | 17.55 | 1,874,437 | -0.12(-0.66%) |
Aug 15, 2016 | 17.17 | 17.67 | 17.17 | 17.66 | 1,669,321 | +0.48(+2.79%) |
Aug 12, 2016 | 17.07 | 17.25 | 17.04 | 17.18 | 1,182,963 | +0.08(+0.45%) |
Aug 11, 2016 | 17.02 | 17.12 | 16.94 | 17.11 | 2,032,332 | +0.17(+1.01%) |
Aug 10, 2016 | 16.77 | 16.97 | 16.08 | 16.94 | 1,380,688 | +0.12(+0.74%) |
Aug 09, 2016 | 16.56 | 16.82 | 16.51 | 16.81 | 892,541 | +0.19(+1.12%) |
Aug 08, 2016 | 16.62 | 16.75 | 16.46 | 16.63 | 1,017,950 | +0.08(+0.47%) |
Aug 05, 2016 | 16.56 | 16.69 | 16.50 | 16.55 | 1,470,579 | +0.01(+0.05%) |
Aug 04, 2016 | 16.43 | 16.62 | 16.33 | 16.54 | 1,312,871 | +0.13(+0.79%) |
Aug 03, 2016 | 16.14 | 16.60 | 16.03 | 16.41 | 2,386,797 | +0.19(+1.18%) |
Aug 02, 2016 | 16.16 | 16.27 | 16.04 | 16.22 | 2,478,802 | +0.03(+0.19%) |