Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.04 | 21.08 | 21.03 | 21.03 | 23,276 | +0.01(+0.06%) |
Oct 28, 2016 | 21.09 | 21.14 | 20.93 | 21.02 | 13,061 | -0.10(-0.47%) |
Oct 27, 2016 | 21.22 | 21.22 | 21.09 | 21.11 | 104,287 | -0.02(-0.09%) |
Oct 26, 2016 | 20.95 | 21.15 | 20.95 | 21.13 | 22,596 | +0.00(+0.02%) |
Oct 25, 2016 | 21.13 | 21.18 | 21.07 | 21.13 | 34,955 | +0.02(+0.08%) |
Oct 24, 2016 | 21.11 | 21.15 | 21.09 | 21.11 | 12,131 | +0.02(+0.10%) |
Oct 21, 2016 | 21.01 | 21.10 | 21.01 | 21.09 | 15,560 | -0.04(-0.19%) |
Oct 20, 2016 | 21.10 | 21.17 | 21.06 | 21.13 | 14,924 | -0.05(-0.25%) |
Oct 19, 2016 | 21.11 | 21.22 | 21.11 | 21.18 | 26,011 | +0.10(+0.45%) |
Oct 18, 2016 | 21.09 | 21.13 | 21.05 | 21.09 | 20,935 | +0.10(+0.47%) |
Oct 17, 2016 | 21.00 | 21.06 | 20.96 | 20.99 | 38,215 | -0.06(-0.27%) |
Oct 14, 2016 | 21.18 | 21.18 | 21.04 | 21.04 | 41,663 | +0.00(+0.01%) |
Oct 13, 2016 | 21.01 | 21.08 | 20.87 | 21.04 | 136,723 | -0.06(-0.29%) |
Oct 12, 2016 | 21.08 | 21.15 | 21.07 | 21.10 | 52,562 | -0.01(-0.03%) |
Oct 11, 2016 | 21.28 | 21.28 | 21.03 | 21.11 | 271,115 | -0.26(-1.20%) |
Oct 10, 2016 | 21.42 | 21.42 | 21.34 | 21.36 | 28,896 | +0.10(+0.47%) |
Oct 07, 2016 | 21.29 | 21.30 | 21.17 | 21.26 | 37,035 | -0.05(-0.23%) |
Oct 06, 2016 | 21.25 | 21.34 | 21.25 | 21.31 | 30,895 | -0.03(-0.14%) |
Oct 05, 2016 | 21.30 | 21.36 | 21.28 | 21.34 | 26,526 | +0.22(+1.06%) |
Oct 04, 2016 | 21.30 | 21.30 | 21.11 | 21.12 | 49,644 | -0.16(-0.75%) |
Oct 03, 2016 | 21.36 | 21.36 | 21.23 | 21.28 | 40,060 | -0.09(-0.44%) |
Sep 30, 2016 | 21.28 | 21.41 | 21.25 | 21.37 | 64,843 | +0.21(+0.97%) |
Sep 29, 2016 | 21.30 | 21.35 | 21.13 | 21.17 | 50,429 | -0.16(-0.74%) |
Sep 28, 2016 | 21.13 | 21.32 | 21.13 | 21.32 | 24,504 | +0.18(+0.84%) |
Sep 27, 2016 | 21.06 | 21.18 | 21.05 | 21.15 | 20,935 | +0.05(+0.26%) |
Sep 26, 2016 | 21.15 | 21.20 | 21.08 | 21.09 | 42,978 | -0.18(-0.87%) |
Sep 23, 2016 | 21.34 | 21.34 | 21.27 | 21.28 | 25,385 | -0.09(-0.44%) |
Sep 22, 2016 | 21.39 | 21.39 | 21.33 | 21.37 | 31,054 | +0.12(+0.55%) |
Sep 21, 2016 | 21.16 | 21.25 | 21.04 | 21.25 | 70,661 | +0.21(+1.00%) |
Sep 20, 2016 | 21.16 | 21.16 | 21.02 | 21.04 | 47,462 | +0.01(+0.06%) |
Sep 19, 2016 | 21.00 | 21.16 | 21.00 | 21.03 | 17,935 | +0.03(+0.16%) |
Sep 16, 2016 | 21.04 | 21.04 | 20.93 | 21.00 | 30,582 | -0.16(-0.74%) |
Sep 15, 2016 | 20.93 | 21.15 | 20.93 | 21.15 | 19,257 | +0.23(+1.11%) |
Sep 14, 2016 | 21.00 | 21.02 | 20.89 | 20.92 | 27,800 | -0.11(-0.50%) |
Sep 13, 2016 | 21.18 | 21.18 | 20.92 | 21.03 | 40,550 | -0.33(-1.53%) |
Sep 12, 2016 | 20.98 | 21.35 | 20.98 | 21.35 | 36,668 | +0.23(+1.11%) |
Sep 09, 2016 | 21.39 | 21.48 | 21.12 | 21.12 | 22,378 | -0.46(-2.15%) |
Sep 08, 2016 | 21.53 | 21.60 | 21.53 | 21.58 | 15,593 | +0.05(+0.23%) |
Sep 07, 2016 | 21.55 | 21.55 | 21.51 | 21.53 | 13,936 | +0.01(+0.06%) |
Sep 06, 2016 | 21.48 | 21.52 | 21.48 | 21.52 | 13,054 | +0.04(+0.19%) |
Sep 02, 2016 | 21.42 | 21.48 | 21.48 | 21.48 | 22,290 | +0.14(+0.64%) |
Sep 01, 2016 | 21.44 | 21.44 | 21.32 | 21.34 | 20,527 | -0.08(-0.36%) |
Aug 31, 2016 | 21.42 | 21.44 | 21.33 | 21.42 | 26,220 | -0.05(-0.22%) |
Aug 30, 2016 | 21.53 | 21.53 | 21.43 | 21.47 | 23,696 | -0.02(-0.08%) |
Aug 29, 2016 | 21.48 | 21.51 | 21.47 | 21.49 | 14,295 | +0.15(+0.72%) |
Aug 26, 2016 | 21.43 | 21.52 | 21.30 | 21.33 | 27,156 | -0.04(-0.20%) |
Aug 25, 2016 | 21.43 | 21.44 | 21.38 | 21.38 | 7,758 | -0.01(-0.05%) |
Aug 24, 2016 | 21.51 | 21.51 | 21.38 | 21.39 | 26,390 | -0.12(-0.57%) |
Aug 23, 2016 | 21.57 | 21.57 | 21.51 | 21.51 | 22,896 | +0.06(+0.30%) |
Aug 22, 2016 | 21.42 | 21.48 | 21.41 | 21.45 | 17,842 | -0.06(-0.27%) |
Aug 19, 2016 | 21.55 | 21.55 | 21.44 | 21.50 | 19,160 | -0.04(-0.17%) |
Aug 18, 2016 | 21.47 | 21.54 | 21.46 | 21.54 | 41,684 | +0.08(+0.36%) |
Aug 17, 2016 | 21.48 | 21.48 | 21.33 | 21.46 | 14,586 | +0.04(+0.17%) |
Aug 16, 2016 | 21.37 | 21.46 | 21.37 | 21.42 | 8,926 | -0.08(-0.39%) |
Aug 15, 2016 | 21.40 | 21.52 | 21.40 | 21.51 | 5,965 | +0.09(+0.43%) |
Aug 12, 2016 | 21.41 | 21.44 | 21.40 | 21.42 | 15,395 | -0.03(-0.14%) |
Aug 11, 2016 | 21.45 | 21.45 | 21.35 | 21.45 | 12,681 | +0.14(+0.66%) |
Aug 10, 2016 | 21.41 | 21.41 | 21.28 | 21.31 | 19,955 | -0.06(-0.28%) |
Aug 09, 2016 | 21.37 | 21.43 | 21.36 | 21.36 | 14,886 | -0.01(-0.06%) |
Aug 08, 2016 | 21.37 | 21.41 | 21.37 | 21.38 | 32,506 | +0.02(+0.11%) |
Aug 05, 2016 | 21.35 | 21.35 | 21.34 | 21.35 | 8,223 | +0.19(+0.90%) |
Aug 04, 2016 | 21.19 | 21.19 | 21.16 | 21.16 | 7,690 | +0.06(+0.27%) |
Aug 03, 2016 | 21.10 | 21.14 | 21.08 | 21.10 | 16,039 | +0.06(+0.27%) |
Aug 02, 2016 | 21.15 | 21.15 | 20.95 | 21.05 | 28,110 | -0.11(-0.51%) |