Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.44 | 21.44 | 20.96 | 21.16 | 61,356 | -0.12(-0.57%) |
Oct 28, 2016 | 20.59 | 21.32 | 20.55 | 21.28 | 25,188 | +0.72(+3.52%) |
Oct 27, 2016 | 21.04 | 21.12 | 20.55 | 20.55 | 58,661 | -0.44(-2.11%) |
Oct 26, 2016 | 21.12 | 21.52 | 21.00 | 21.00 | 32,864 | -0.20(-0.95%) |
Oct 25, 2016 | 21.32 | 21.36 | 21.08 | 21.20 | 55,376 | -0.28(-1.31%) |
Oct 24, 2016 | 21.60 | 21.74 | 21.36 | 21.48 | 24,416 | +0.16(+0.75%) |
Oct 21, 2016 | 21.16 | 21.36 | 20.92 | 21.32 | 63,062 | -0.04(-0.19%) |
Oct 20, 2016 | 21.40 | 21.44 | 20.68 | 21.36 | 64,945 | -0.04(-0.19%) |
Oct 19, 2016 | 21.36 | 21.52 | 21.16 | 21.40 | 44,048 | +0.16(+0.76%) |
Oct 18, 2016 | 20.71 | 21.32 | 20.59 | 21.24 | 31,191 | +0.60(+2.92%) |
Oct 17, 2016 | 20.79 | 20.79 | 20.55 | 20.63 | 34,252 | -0.16(-0.77%) |
Oct 14, 2016 | 20.63 | 20.87 | 20.43 | 20.79 | 41,066 | +0.32(+1.57%) |
Oct 13, 2016 | 20.67 | 20.67 | 20.35 | 20.47 | 37,545 | -0.20(-0.97%) |
Oct 12, 2016 | 20.27 | 20.75 | 20.19 | 20.67 | 33,954 | +0.44(+2.19%) |
Oct 11, 2016 | 20.39 | 20.39 | 20.07 | 20.23 | 53,818 | -0.08(-0.40%) |
Oct 10, 2016 | 20.11 | 20.35 | 20.11 | 20.31 | 25,467 | +0.20(+1.00%) |
Oct 07, 2016 | 20.22 | 20.26 | 20.05 | 20.11 | 32,784 | -0.01(-0.04%) |
Oct 06, 2016 | 20.35 | 20.35 | 20.00 | 20.12 | 37,320 | -0.20(-0.99%) |
Oct 05, 2016 | 19.79 | 20.47 | 19.79 | 20.32 | 108,000 | +0.43(+2.18%) |
Oct 04, 2016 | 19.40 | 19.94 | 19.40 | 19.89 | 41,500 | +0.48(+2.49%) |
Oct 03, 2016 | 19.73 | 20.14 | 19.35 | 19.40 | 70,386 | -0.30(-1.51%) |
Sep 30, 2016 | 20.10 | 21.19 | 19.57 | 19.70 | 96,039 | -0.25(-1.25%) |
Sep 29, 2016 | 20.50 | 20.50 | 19.93 | 19.95 | 39,891 | -0.54(-2.63%) |
Sep 28, 2016 | 21.37 | 21.49 | 20.49 | 20.49 | 57,406 | -0.97(-4.53%) |
Sep 27, 2016 | 21.23 | 21.53 | 20.92 | 21.46 | 54,413 | +0.23(+1.06%) |
Sep 26, 2016 | 21.90 | 21.90 | 21.17 | 21.24 | 107,104 | -0.63(-2.87%) |
Sep 23, 2016 | 21.88 | 21.99 | 21.73 | 21.86 | 40,526 | -0.03(-0.15%) |
Sep 22, 2016 | 21.33 | 21.93 | 21.33 | 21.90 | 56,539 | +0.62(+2.91%) |
Sep 21, 2016 | 20.93 | 21.30 | 20.91 | 21.28 | 48,255 | +0.29(+1.38%) |
Sep 20, 2016 | 21.67 | 21.67 | 20.92 | 20.99 | 44,148 | -0.59(-2.72%) |
Sep 19, 2016 | 21.38 | 21.67 | 21.30 | 21.57 | 46,620 | +0.30(+1.40%) |
Sep 16, 2016 | 20.92 | 21.41 | 20.65 | 21.28 | 85,396 | +0.51(+2.48%) |
Sep 15, 2016 | 20.92 | 21.00 | 20.55 | 20.76 | 49,455 | -0.08(-0.39%) |
Sep 14, 2016 | 20.30 | 20.95 | 20.16 | 20.84 | 78,062 | +0.59(+2.90%) |
Sep 13, 2016 | 20.83 | 20.99 | 20.14 | 20.26 | 88,924 | -0.80(-3.80%) |
Sep 12, 2016 | 20.83 | 21.11 | 20.05 | 21.06 | 47,263 | +0.22(+1.08%) |
Sep 09, 2016 | 21.33 | 21.33 | 20.71 | 20.83 | 103,357 | -0.34(-1.59%) |
Sep 08, 2016 | 20.03 | 22.01 | 19.50 | 21.17 | 245,384 | +1.66(+8.50%) |
Sep 07, 2016 | 19.24 | 19.57 | 19.24 | 19.51 | 87,541 | +0.22(+1.12%) |
Sep 06, 2016 | 19.31 | 19.52 | 18.84 | 19.29 | 98,089 | +0.00(+0.00%) |
Sep 02, 2016 | 18.96 | 19.29 | 19.29 | 19.29 | 39,813 | +0.45(+2.38%) |
Sep 01, 2016 | 18.63 | 18.96 | 18.56 | 18.85 | 68,834 | +0.21(+1.12%) |
Aug 31, 2016 | 18.75 | 18.93 | 18.63 | 18.64 | 42,386 | -0.14(-0.77%) |
Aug 30, 2016 | 18.70 | 18.90 | 18.63 | 18.78 | 26,556 | +0.14(+0.73%) |
Aug 29, 2016 | 18.53 | 18.83 | 18.26 | 18.64 | 59,388 | +0.24(+1.31%) |
Aug 26, 2016 | 18.61 | 18.83 | 18.34 | 18.40 | 37,821 | -0.17(-0.91%) |
Aug 25, 2016 | 18.58 | 18.63 | 18.28 | 18.57 | 66,249 | -0.04(-0.21%) |
Aug 24, 2016 | 18.94 | 19.02 | 18.51 | 18.61 | 52,543 | -0.42(-2.19%) |
Aug 23, 2016 | 18.60 | 19.14 | 18.60 | 19.03 | 35,890 | +0.44(+2.37%) |
Aug 22, 2016 | 18.63 | 18.75 | 18.46 | 18.59 | 30,201 | +0.02(+0.13%) |
Aug 19, 2016 | 18.31 | 18.83 | 18.31 | 18.56 | 65,077 | +0.29(+1.58%) |
Aug 18, 2016 | 18.26 | 18.43 | 18.07 | 18.28 | 62,300 | -0.02(-0.13%) |
Aug 17, 2016 | 18.12 | 18.44 | 18.01 | 18.30 | 41,531 | +0.18(+1.02%) |
Aug 16, 2016 | 18.28 | 18.36 | 18.04 | 18.12 | 86,993 | -0.26(-1.44%) |
Aug 15, 2016 | 18.04 | 18.40 | 17.92 | 18.38 | 48,022 | +0.30(+1.68%) |
Aug 12, 2016 | 18.11 | 18.24 | 18.03 | 18.08 | 40,913 | -0.11(-0.62%) |
Aug 11, 2016 | 18.24 | 18.28 | 18.02 | 18.19 | 55,427 | -0.05(-0.26%) |
Aug 10, 2016 | 18.40 | 18.65 | 18.12 | 18.24 | 83,468 | -0.07(-0.39%) |
Aug 09, 2016 | 18.24 | 18.33 | 18.04 | 18.31 | 56,324 | +0.01(+0.04%) |
Aug 08, 2016 | 18.28 | 18.31 | 18.09 | 18.30 | 41,314 | -0.03(-0.17%) |
Aug 05, 2016 | 18.07 | 18.49 | 18.04 | 18.33 | 52,952 | +0.46(+2.55%) |
Aug 04, 2016 | 18.24 | 18.33 | 17.76 | 17.88 | 84,436 | -0.34(-1.89%) |
Aug 03, 2016 | 18.34 | 18.34 | 18.13 | 18.22 | 35,032 | -0.07(-0.39%) |
Aug 02, 2016 | 18.63 | 18.63 | 18.27 | 18.29 | 38,783 | -0.35(-1.89%) |