Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.35 | 22.47 | 22.21 | 22.45 | 97,387 | +0.27(+1.24%) |
Oct 28, 2016 | 22.10 | 22.25 | 21.92 | 22.18 | 63,982 | +0.12(+0.52%) |
Oct 27, 2016 | 22.42 | 22.42 | 21.96 | 22.06 | 56,486 | -0.33(-1.48%) |
Oct 26, 2016 | 22.57 | 22.61 | 22.28 | 22.39 | 48,054 | -0.19(-0.83%) |
Oct 25, 2016 | 22.26 | 22.63 | 22.26 | 22.58 | 44,146 | +0.38(+1.69%) |
Oct 24, 2016 | 22.15 | 22.38 | 22.08 | 22.21 | 38,891 | +0.20(+0.92%) |
Oct 21, 2016 | 21.69 | 22.03 | 21.69 | 22.00 | 45,869 | +0.10(+0.46%) |
Oct 20, 2016 | 21.96 | 22.06 | 21.84 | 21.90 | 53,535 | -0.06(-0.26%) |
Oct 19, 2016 | 21.87 | 22.03 | 21.79 | 21.96 | 38,299 | +0.12(+0.53%) |
Oct 18, 2016 | 21.77 | 21.97 | 21.61 | 21.84 | 72,216 | +0.19(+0.87%) |
Oct 17, 2016 | 21.69 | 21.82 | 21.64 | 21.66 | 52,132 | -0.04(-0.20%) |
Oct 14, 2016 | 21.83 | 21.92 | 21.63 | 21.70 | 60,066 | -0.12(-0.53%) |
Oct 13, 2016 | 21.51 | 21.97 | 21.51 | 21.82 | 65,895 | +0.09(+0.40%) |
Oct 12, 2016 | 21.43 | 21.95 | 21.43 | 21.73 | 73,952 | +0.26(+1.21%) |
Oct 11, 2016 | 21.44 | 21.63 | 21.37 | 21.47 | 72,824 | -0.09(-0.40%) |
Oct 10, 2016 | 21.40 | 21.82 | 21.25 | 21.56 | 114,673 | +0.16(+0.74%) |
Oct 07, 2016 | 21.25 | 21.53 | 21.12 | 21.40 | 80,140 | +0.12(+0.54%) |
Oct 06, 2016 | 21.41 | 21.51 | 21.17 | 21.28 | 105,495 | -0.23(-1.08%) |
Oct 05, 2016 | 21.73 | 21.84 | 21.50 | 21.51 | 89,065 | -0.22(-1.00%) |
Oct 04, 2016 | 22.60 | 22.63 | 21.57 | 21.73 | 210,259 | -0.69(-3.09%) |
Oct 03, 2016 | 22.58 | 22.73 | 22.35 | 22.42 | 86,562 | -0.35(-1.52%) |
Sep 30, 2016 | 22.76 | 22.87 | 22.63 | 22.77 | 109,346 | +0.16(+0.70%) |
Sep 29, 2016 | 22.83 | 22.93 | 22.54 | 22.61 | 57,661 | -0.26(-1.14%) |
Sep 28, 2016 | 22.78 | 22.87 | 22.57 | 22.87 | 66,521 | +0.04(+0.19%) |
Sep 27, 2016 | 22.87 | 22.97 | 22.71 | 22.83 | 60,836 | +0.07(+0.32%) |
Sep 26, 2016 | 22.81 | 23.20 | 22.71 | 22.76 | 135,987 | -0.16(-0.69%) |
Sep 23, 2016 | 23.09 | 23.16 | 22.91 | 22.91 | 77,849 | -0.27(-1.18%) |
Sep 22, 2016 | 22.99 | 23.20 | 22.89 | 23.19 | 119,874 | +0.26(+1.14%) |
Sep 21, 2016 | 22.71 | 22.97 | 22.54 | 22.93 | 142,008 | +0.20(+0.86%) |
Sep 20, 2016 | 22.79 | 22.90 | 22.71 | 22.73 | 149,546 | +0.03(+0.12%) |
Sep 19, 2016 | 22.59 | 22.74 | 22.50 | 22.71 | 141,320 | +0.18(+0.81%) |
Sep 16, 2016 | 22.50 | 22.54 | 22.17 | 22.52 | 796,994 | +0.03(+0.12%) |
Sep 15, 2016 | 22.00 | 22.55 | 22.00 | 22.50 | 94,206 | +0.41(+1.84%) |
Sep 14, 2016 | 21.89 | 22.37 | 21.81 | 22.09 | 85,999 | +0.14(+0.64%) |
Sep 13, 2016 | 22.33 | 22.33 | 21.85 | 21.95 | 119,492 | -0.39(-1.76%) |
Sep 12, 2016 | 21.82 | 22.40 | 21.63 | 22.34 | 132,346 | +0.42(+1.92%) |
Sep 09, 2016 | 23.06 | 23.06 | 21.89 | 21.92 | 195,245 | -1.08(-4.70%) |
Sep 08, 2016 | 22.86 | 23.03 | 22.80 | 23.00 | 83,737 | +0.07(+0.31%) |
Sep 07, 2016 | 22.72 | 22.97 | 22.64 | 22.93 | 70,509 | +0.28(+1.24%) |
Sep 06, 2016 | 22.52 | 22.72 | 22.30 | 22.65 | 107,244 | +0.18(+0.81%) |
Sep 02, 2016 | 22.14 | 22.47 | 22.47 | 22.47 | 69,050 | +0.46(+2.10%) |
Sep 01, 2016 | 22.14 | 22.16 | 21.75 | 22.00 | 117,155 | -0.20(-0.88%) |
Aug 31, 2016 | 22.07 | 22.21 | 22.00 | 22.20 | 66,951 | +0.06(+0.25%) |
Aug 30, 2016 | 22.10 | 22.16 | 21.95 | 22.14 | 29,488 | +0.13(+0.57%) |
Aug 29, 2016 | 21.96 | 22.13 | 21.96 | 22.02 | 48,939 | +0.13(+0.58%) |
Aug 26, 2016 | 22.27 | 22.27 | 21.82 | 21.89 | 68,462 | -0.29(-1.33%) |
Aug 25, 2016 | 22.14 | 22.20 | 22.05 | 22.19 | 61,384 | +0.04(+0.19%) |
Aug 24, 2016 | 22.05 | 22.20 | 21.95 | 22.14 | 116,383 | +0.04(+0.19%) |
Aug 23, 2016 | 21.89 | 22.19 | 21.89 | 22.10 | 82,480 | +0.15(+0.70%) |
Aug 22, 2016 | 22.05 | 22.07 | 21.71 | 21.95 | 73,827 | +0.08(+0.39%) |
Aug 19, 2016 | 21.78 | 21.91 | 21.72 | 21.86 | 73,690 | -0.06(-0.26%) |
Aug 18, 2016 | 21.65 | 22.00 | 21.65 | 21.92 | 108,405 | +0.18(+0.84%) |
Aug 17, 2016 | 21.98 | 21.98 | 21.54 | 21.74 | 112,133 | -0.29(-1.34%) |
Aug 16, 2016 | 22.09 | 22.10 | 21.97 | 22.03 | 95,727 | -0.10(-0.44%) |
Aug 15, 2016 | 22.41 | 22.41 | 22.05 | 22.13 | 81,858 | -0.20(-0.88%) |
Aug 12, 2016 | 22.37 | 22.44 | 22.23 | 22.33 | 80,739 | +0.06(+0.25%) |
Aug 11, 2016 | 22.27 | 22.28 | 22.10 | 22.27 | 96,062 | +0.00(+0.00%) |
Aug 10, 2016 | 22.23 | 22.34 | 22.21 | 22.27 | 62,863 | -0.03(-0.13%) |
Aug 09, 2016 | 22.00 | 22.30 | 21.93 | 22.30 | 54,922 | +0.29(+1.34%) |
Aug 08, 2016 | 22.02 | 22.21 | 21.96 | 22.00 | 58,141 | +0.06(+0.26%) |
Aug 05, 2016 | 21.70 | 22.16 | 21.48 | 21.95 | 188,441 | +0.39(+1.82%) |
Aug 04, 2016 | 21.48 | 21.57 | 21.34 | 21.55 | 63,896 | +0.06(+0.26%) |
Aug 03, 2016 | 21.15 | 21.51 | 19.48 | 21.50 | 80,446 | +0.38(+1.79%) |
Aug 02, 2016 | 21.25 | 21.26 | 21.05 | 21.12 | 69,861 | -0.10(-0.46%) |