Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.20 | 22.50 | 22.00 | 22.30 | 6,329 | -0.05(-0.22%) |
Oct 28, 2016 | 22.50 | 22.90 | 22.05 | 22.35 | 5,681 | +0.05(+0.22%) |
Oct 27, 2016 | 22.20 | 22.50 | 21.85 | 22.30 | 5,046 | +0.30(+1.36%) |
Oct 26, 2016 | 21.85 | 22.25 | 21.85 | 22.00 | 2,387 | -0.05(-0.23%) |
Oct 25, 2016 | 22.10 | 22.50 | 21.80 | 22.05 | 7,188 | -0.15(-0.68%) |
Oct 24, 2016 | 23.10 | 23.14 | 22.00 | 22.20 | 13,675 | -1.55(-6.53%) |
Oct 21, 2016 | 21.70 | 23.75 | 21.70 | 23.75 | 23,651 | +1.95(+8.94%) |
Oct 20, 2016 | 21.45 | 21.95 | 21.45 | 21.80 | 2,785 | +0.20(+0.93%) |
Oct 19, 2016 | 21.80 | 22.30 | 21.50 | 21.60 | 5,380 | +0.05(+0.23%) |
Oct 18, 2016 | 21.65 | 22.10 | 21.20 | 21.55 | 8,947 | +0.20(+0.94%) |
Oct 17, 2016 | 21.30 | 21.90 | 21.15 | 21.35 | 9,944 | -0.10(-0.47%) |
Oct 14, 2016 | 22.05 | 22.15 | 21.40 | 21.45 | 9,929 | -0.45(-2.05%) |
Oct 13, 2016 | 21.65 | 22.20 | 21.65 | 21.90 | 10,199 | -0.55(-2.45%) |
Oct 12, 2016 | 21.75 | 23.10 | 21.75 | 22.45 | 9,457 | +0.85(+3.94%) |
Oct 11, 2016 | 22.40 | 22.70 | 21.60 | 21.60 | 14,983 | -0.80(-3.57%) |
Oct 10, 2016 | 22.20 | 22.90 | 22.05 | 22.40 | 13,224 | +0.55(+2.52%) |
Oct 07, 2016 | 23.40 | 23.40 | 21.75 | 21.85 | 15,389 | -1.50(-6.42%) |
Oct 06, 2016 | 23.25 | 23.55 | 22.55 | 23.35 | 12,337 | +0.35(+1.52%) |
Oct 05, 2016 | 23.25 | 23.70 | 22.70 | 23.00 | 9,777 | +0.25(+1.10%) |
Oct 04, 2016 | 23.20 | 23.27 | 22.55 | 22.75 | 9,232 | -0.65(-2.78%) |
Oct 03, 2016 | 23.70 | 23.70 | 22.50 | 23.40 | 9,118 | -0.05(-0.21%) |
Sep 30, 2016 | 22.95 | 23.75 | 22.65 | 23.45 | 11,978 | +0.60(+2.63%) |
Sep 29, 2016 | 23.65 | 23.90 | 22.40 | 22.85 | 15,645 | -1.10(-4.59%) |
Sep 28, 2016 | 24.00 | 24.40 | 23.40 | 23.95 | 15,778 | -0.10(-0.42%) |
Sep 27, 2016 | 22.55 | 24.35 | 22.50 | 24.05 | 34,488 | +1.30(+5.71%) |
Sep 26, 2016 | 22.40 | 22.80 | 22.05 | 22.75 | 38,714 | +0.30(+1.34%) |
Sep 23, 2016 | 22.50 | 22.50 | 22.15 | 22.45 | 23,045 | +0.15(+0.67%) |
Sep 22, 2016 | 22.00 | 22.50 | 21.97 | 22.30 | 14,148 | +0.10(+0.45%) |
Sep 21, 2016 | 22.20 | 22.45 | 22.05 | 22.20 | 20,165 | +0.30(+1.37%) |
Sep 20, 2016 | 22.35 | 22.35 | 21.90 | 21.90 | 3,761 | -0.25(-1.13%) |
Sep 19, 2016 | 22.50 | 22.50 | 21.85 | 22.15 | 14,025 | +0.05(+0.23%) |
Sep 16, 2016 | 21.70 | 22.45 | 21.70 | 22.10 | 15,300 | +0.45(+2.08%) |
Sep 15, 2016 | 21.70 | 22.30 | 21.44 | 21.65 | 7,496 | +0.25(+1.17%) |
Sep 14, 2016 | 21.80 | 22.10 | 21.20 | 21.40 | 4,349 | -0.70(-3.17%) |
Sep 13, 2016 | 22.15 | 22.25 | 21.35 | 22.10 | 10,805 | +0.40(+1.84%) |
Sep 12, 2016 | 23.30 | 23.30 | 20.91 | 21.70 | 10,918 | -0.70(-3.12%) |
Sep 09, 2016 | 22.45 | 22.50 | 22.00 | 22.40 | 19,353 | +0.25(+1.13%) |
Sep 08, 2016 | 21.55 | 22.45 | 21.55 | 22.15 | 18,989 | +0.99(+4.70%) |
Sep 07, 2016 | 21.95 | 22.10 | 20.65 | 21.16 | 20,259 | -0.44(-2.06%) |
Sep 06, 2016 | 21.95 | 22.70 | 21.25 | 21.60 | 39,040 | +0.95(+4.60%) |
Sep 02, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 10,200 | +0.10(+0.49%) |
Sep 01, 2016 | 20.25 | 20.70 | 20.20 | 20.55 | 5,755 | -0.10(-0.48%) |
Aug 31, 2016 | 20.43 | 20.70 | 19.75 | 20.65 | 10,681 | +0.30(+1.47%) |
Aug 30, 2016 | 20.50 | 21.20 | 20.10 | 20.35 | 13,250 | +0.20(+0.99%) |
Aug 29, 2016 | 20.80 | 20.80 | 20.00 | 20.15 | 12,362 | -0.40(-1.94%) |
Aug 26, 2016 | 21.10 | 21.38 | 20.25 | 20.55 | 14,667 | -0.45(-2.15%) |
Aug 25, 2016 | 21.35 | 21.35 | 20.80 | 21.00 | 12,538 | -0.21(-1.00%) |
Aug 24, 2016 | 21.45 | 22.00 | 21.18 | 21.21 | 17,432 | -0.19(-0.88%) |
Aug 23, 2016 | 21.80 | 22.05 | 21.30 | 21.40 | 14,209 | -0.25(-1.15%) |
Aug 22, 2016 | 21.40 | 23.23 | 21.25 | 21.65 | 22,037 | +0.25(+1.17%) |
Aug 19, 2016 | 21.50 | 21.50 | 21.30 | 21.40 | 11,729 | -0.30(-1.38%) |
Aug 18, 2016 | 22.05 | 22.35 | 21.55 | 21.70 | 11,243 | -0.15(-0.69%) |
Aug 17, 2016 | 21.75 | 21.85 | 21.50 | 21.85 | 6,848 | +0.00(+0.00%) |
Aug 16, 2016 | 22.20 | 22.65 | 21.60 | 21.85 | 6,688 | -0.10(-0.46%) |
Aug 15, 2016 | 23.50 | 23.50 | 21.90 | 21.95 | 15,169 | -0.30(-1.35%) |
Aug 12, 2016 | 21.90 | 22.90 | 21.55 | 22.25 | 32,377 | -2.52(-10.19%) |
Aug 11, 2016 | 23.10 | 25.00 | 22.60 | 24.77 | 33,303 | +1.72(+7.48%) |
Aug 10, 2016 | 23.55 | 24.25 | 23.05 | 23.05 | 21,159 | -0.60(-2.54%) |
Aug 09, 2016 | 23.20 | 24.20 | 22.80 | 23.65 | 50,235 | +0.40(+1.72%) |
Aug 08, 2016 | 22.80 | 23.25 | 22.80 | 23.25 | 7,544 | +0.45(+1.97%) |
Aug 05, 2016 | 22.55 | 23.20 | 22.50 | 22.80 | 3,521 | +0.17(+0.75%) |
Aug 04, 2016 | 22.50 | 23.48 | 22.45 | 22.63 | 36,403 | +0.13(+0.58%) |
Aug 03, 2016 | 21.75 | 23.80 | 21.25 | 22.50 | 23,627 | +0.50(+2.27%) |
Aug 02, 2016 | 21.95 | 23.00 | 21.70 | 22.00 | 11,872 | +0.10(+0.46%) |