Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.29 | 19.33 | 18.96 | 19.04 | 43,783 | -0.07(-0.37%) |
Oct 28, 2016 | 19.49 | 20.08 | 19.03 | 19.11 | 31,391 | -0.31(-1.60%) |
Oct 27, 2016 | 19.69 | 19.77 | 19.27 | 19.42 | 33,059 | -0.13(-0.66%) |
Oct 26, 2016 | 19.56 | 20.02 | 19.46 | 19.55 | 47,609 | -0.05(-0.26%) |
Oct 25, 2016 | 20.31 | 20.36 | 19.47 | 19.60 | 39,667 | -0.71(-3.50%) |
Oct 24, 2016 | 20.44 | 20.72 | 20.25 | 20.31 | 32,699 | -0.11(-0.54%) |
Oct 21, 2016 | 20.36 | 20.77 | 20.29 | 20.42 | 39,357 | -0.24(-1.16%) |
Oct 20, 2016 | 20.78 | 21.06 | 20.55 | 20.66 | 53,500 | -0.23(-1.10%) |
Oct 19, 2016 | 20.66 | 21.10 | 20.27 | 20.89 | 29,514 | +0.24(+1.16%) |
Oct 18, 2016 | 21.09 | 21.37 | 20.10 | 20.65 | 70,858 | -0.51(-2.41%) |
Oct 17, 2016 | 21.37 | 21.44 | 21.12 | 21.16 | 45,000 | -0.21(-0.98%) |
Oct 14, 2016 | 20.92 | 21.48 | 20.61 | 21.37 | 49,469 | +0.61(+2.94%) |
Oct 13, 2016 | 21.21 | 21.21 | 20.57 | 20.76 | 55,917 | -0.61(-2.85%) |
Oct 12, 2016 | 21.09 | 21.50 | 20.81 | 21.37 | 71,638 | +0.33(+1.57%) |
Oct 11, 2016 | 21.99 | 21.99 | 21.00 | 21.04 | 58,240 | -0.94(-4.28%) |
Oct 10, 2016 | 21.84 | 22.36 | 21.78 | 21.98 | 73,068 | +0.28(+1.29%) |
Oct 07, 2016 | 21.98 | 21.98 | 21.36 | 21.70 | 58,637 | -0.38(-1.72%) |
Oct 06, 2016 | 22.75 | 22.75 | 21.83 | 22.08 | 51,059 | -0.58(-2.56%) |
Oct 05, 2016 | 22.03 | 22.74 | 22.03 | 22.66 | 42,883 | +0.81(+3.71%) |
Oct 04, 2016 | 22.10 | 22.31 | 21.76 | 21.85 | 41,637 | -0.24(-1.09%) |
Oct 03, 2016 | 22.67 | 22.73 | 21.79 | 22.09 | 46,471 | -0.75(-3.28%) |
Sep 30, 2016 | 21.83 | 22.97 | 21.42 | 22.84 | 110,366 | +1.03(+4.72%) |
Sep 29, 2016 | 22.34 | 22.34 | 21.78 | 21.81 | 26,973 | -0.52(-2.33%) |
Sep 28, 2016 | 22.00 | 22.48 | 21.92 | 22.33 | 71,066 | +0.21(+0.95%) |
Sep 27, 2016 | 22.16 | 22.27 | 21.84 | 22.12 | 70,891 | -0.20(-0.90%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.26 | 22.32 | 66,693 | -0.19(-0.84%) |
Sep 23, 2016 | 23.10 | 23.10 | 22.33 | 22.51 | 78,833 | -0.51(-2.22%) |
Sep 22, 2016 | 22.00 | 23.21 | 21.86 | 23.02 | 74,503 | +1.19(+5.45%) |
Sep 21, 2016 | 21.64 | 21.98 | 21.64 | 21.83 | 85,361 | +0.22(+1.02%) |
Sep 20, 2016 | 21.92 | 22.13 | 21.52 | 21.61 | 86,969 | -0.17(-0.78%) |
Sep 19, 2016 | 21.77 | 21.95 | 21.35 | 21.78 | 148,219 | +0.05(+0.23%) |
Sep 16, 2016 | 21.94 | 22.52 | 21.63 | 21.73 | 108,574 | -0.22(-1.00%) |
Sep 15, 2016 | 21.92 | 22.17 | 21.77 | 21.95 | 43,770 | +0.08(+0.37%) |
Sep 14, 2016 | 21.76 | 22.11 | 21.54 | 21.87 | 37,159 | +0.15(+0.69%) |
Sep 13, 2016 | 21.72 | 21.87 | 21.24 | 21.72 | 147,950 | -0.05(-0.23%) |
Sep 12, 2016 | 22.00 | 22.03 | 21.52 | 21.77 | 118,599 | -0.31(-1.40%) |
Sep 09, 2016 | 22.87 | 23.14 | 22.06 | 22.08 | 94,591 | -1.02(-4.42%) |
Sep 08, 2016 | 23.26 | 23.88 | 22.95 | 23.10 | 91,526 | -0.18(-0.77%) |
Sep 07, 2016 | 23.19 | 23.43 | 23.08 | 23.28 | 50,612 | +0.08(+0.34%) |
Sep 06, 2016 | 24.29 | 24.56 | 23.12 | 23.20 | 48,930 | -1.21(-4.96%) |
Sep 02, 2016 | 23.39 | 24.41 | 24.41 | 24.41 | 58,300 | +1.08(+4.63%) |
Sep 01, 2016 | 23.72 | 23.86 | 22.86 | 23.33 | 59,745 | -0.41(-1.73%) |
Aug 31, 2016 | 23.98 | 23.98 | 23.11 | 23.74 | 57,575 | -0.16(-0.67%) |
Aug 30, 2016 | 23.00 | 24.86 | 23.00 | 23.90 | 118,515 | +0.84(+3.64%) |
Aug 29, 2016 | 23.16 | 23.29 | 22.71 | 23.06 | 85,831 | +0.02(+0.09%) |
Aug 26, 2016 | 22.83 | 23.24 | 22.80 | 23.04 | 30,367 | +0.21(+0.92%) |
Aug 25, 2016 | 22.52 | 22.92 | 22.20 | 22.83 | 34,003 | +0.33(+1.47%) |
Aug 24, 2016 | 22.77 | 22.84 | 22.44 | 22.50 | 28,072 | -0.39(-1.70%) |
Aug 23, 2016 | 22.79 | 23.16 | 22.79 | 22.89 | 39,769 | +0.12(+0.53%) |
Aug 22, 2016 | 22.44 | 22.94 | 22.25 | 22.77 | 38,515 | +0.27(+1.20%) |
Aug 19, 2016 | 22.37 | 22.68 | 22.03 | 22.50 | 38,759 | +0.14(+0.63%) |
Aug 18, 2016 | 22.55 | 22.97 | 22.29 | 22.36 | 70,337 | -0.06(-0.27%) |
Aug 17, 2016 | 22.11 | 22.76 | 22.05 | 22.42 | 54,231 | +0.34(+1.54%) |
Aug 16, 2016 | 22.19 | 22.40 | 21.93 | 22.08 | 33,297 | -0.15(-0.67%) |
Aug 15, 2016 | 22.57 | 22.75 | 22.21 | 22.23 | 37,673 | -0.19(-0.85%) |
Aug 12, 2016 | 22.38 | 22.55 | 21.97 | 22.42 | 41,274 | -0.03(-0.13%) |
Aug 11, 2016 | 23.04 | 23.25 | 22.42 | 22.45 | 44,643 | -0.42(-1.84%) |
Aug 10, 2016 | 22.88 | 22.99 | 22.32 | 22.87 | 39,221 | -0.07(-0.31%) |
Aug 09, 2016 | 20.61 | 22.98 | 20.41 | 22.94 | 255,002 | +2.43(+11.85%) |
Aug 08, 2016 | 20.65 | 20.68 | 20.17 | 20.51 | 124,342 | -0.16(-0.77%) |
Aug 05, 2016 | 19.75 | 21.50 | 19.75 | 20.67 | 114,620 | +1.45(+7.54%) |
Aug 04, 2016 | 19.14 | 19.50 | 18.96 | 19.22 | 97,779 | +0.16(+0.84%) |
Aug 03, 2016 | 19.00 | 19.41 | 18.78 | 19.06 | 38,081 | +0.04(+0.21%) |
Aug 02, 2016 | 19.44 | 19.50 | 19.02 | 19.02 | 18,806 | -0.46(-2.36%) |