Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.34 | 21.49 | 21.34 | 21.49 | 2,722 | +0.14(+0.66%) |
Oct 28, 2016 | 21.48 | 21.48 | 21.34 | 21.35 | 2,566 | +0.08(+0.38%) |
Oct 27, 2016 | 21.32 | 21.32 | 21.27 | 21.27 | 589 | -0.36(-1.64%) |
Oct 26, 2016 | 21.66 | 21.71 | 21.62 | 21.62 | 3,571 | -0.24(-1.10%) |
Oct 25, 2016 | 21.97 | 22.02 | 21.85 | 21.87 | 14,363 | -0.14(-0.65%) |
Oct 24, 2016 | 22.05 | 22.08 | 22.00 | 22.01 | 2,360 | -0.19(-0.88%) |
Oct 21, 2016 | 22.28 | 22.28 | 22.18 | 22.20 | 3,043 | -0.16(-0.69%) |
Oct 20, 2016 | 22.46 | 22.51 | 22.36 | 22.36 | 3,608 | -0.32(-1.41%) |
Oct 19, 2016 | 22.70 | 22.77 | 22.68 | 22.68 | 6,853 | +0.32(+1.43%) |
Oct 18, 2016 | 22.48 | 22.48 | 22.36 | 22.36 | 1,663 | +0.20(+0.90%) |
Oct 17, 2016 | 22.27 | 22.27 | 22.12 | 22.16 | 2,021 | -0.36(-1.60%) |
Oct 14, 2016 | 22.45 | 22.52 | 22.34 | 22.52 | 3,267 | +0.21(+0.94%) |
Oct 13, 2016 | 22.12 | 22.31 | 22.12 | 22.31 | 870 | -0.28(-1.26%) |
Oct 12, 2016 | 22.49 | 22.59 | 22.45 | 22.59 | 1,826 | +0.25(+1.14%) |
Oct 11, 2016 | 22.84 | 22.84 | 22.34 | 22.34 | 2,309 | -0.56(-2.45%) |
Oct 10, 2016 | 22.70 | 23.03 | 22.70 | 22.90 | 19,193 | +0.42(+1.87%) |
Oct 07, 2016 | 22.58 | 22.58 | 22.38 | 22.48 | 4,525 | +0.12(+0.54%) |
Oct 06, 2016 | 22.13 | 22.39 | 22.13 | 22.36 | 9,556 | +0.23(+1.04%) |
Oct 05, 2016 | 21.91 | 22.17 | 21.91 | 22.13 | 2,304 | +0.22(+1.00%) |
Oct 04, 2016 | 22.16 | 22.24 | 21.91 | 21.91 | 6,175 | -0.33(-1.48%) |
Oct 03, 2016 | 22.24 | 22.24 | 22.24 | 22.24 | 1,016 | +0.11(+0.50%) |
Sep 30, 2016 | 22.00 | 22.24 | 21.88 | 22.13 | 10,065 | +0.43(+1.98%) |
Sep 29, 2016 | 21.85 | 21.99 | 21.53 | 21.70 | 14,204 | +0.70(+3.33%) |
Sep 28, 2016 | 20.16 | 21.00 | 20.16 | 21.00 | 35,592 | +0.60(+2.94%) |
Sep 27, 2016 | 20.18 | 20.52 | 20.18 | 20.40 | 10,614 | -0.23(-1.11%) |
Sep 26, 2016 | 20.55 | 20.70 | 20.55 | 20.63 | 5,892 | -0.06(-0.29%) |
Sep 23, 2016 | 20.67 | 20.69 | 20.58 | 20.69 | 4,287 | -0.31(-1.50%) |
Sep 22, 2016 | 20.91 | 21.00 | 20.91 | 21.00 | 3,669 | +0.45(+2.21%) |
Sep 21, 2016 | 20.32 | 20.58 | 20.16 | 20.55 | 7,135 | +0.32(+1.58%) |
Sep 20, 2016 | 20.11 | 20.25 | 20.11 | 20.23 | 17,896 | -0.37(-1.80%) |
Sep 19, 2016 | 20.48 | 20.60 | 20.29 | 20.60 | 6,088 | +0.21(+1.01%) |
Sep 16, 2016 | 20.38 | 20.43 | 20.33 | 20.39 | 9,470 | -0.04(-0.20%) |
Sep 15, 2016 | 20.42 | 20.47 | 20.38 | 20.43 | 13,908 | +0.16(+0.79%) |
Sep 14, 2016 | 20.30 | 20.37 | 20.15 | 20.27 | 4,802 | -0.07(-0.32%) |
Sep 13, 2016 | 20.70 | 20.70 | 20.24 | 20.34 | 9,696 | -0.64(-3.05%) |
Sep 12, 2016 | 20.65 | 21.17 | 20.65 | 20.98 | 9,581 | -0.06(-0.29%) |
Sep 09, 2016 | 21.26 | 21.30 | 21.04 | 21.04 | 5,758 | -0.47(-2.19%) |
Sep 08, 2016 | 21.57 | 21.57 | 21.36 | 21.51 | 19,672 | -0.28(-1.28%) |
Sep 07, 2016 | 21.76 | 21.80 | 21.75 | 21.79 | 13,262 | -0.16(-0.71%) |
Sep 06, 2016 | 21.81 | 21.96 | 21.77 | 21.95 | 10,919 | +0.61(+2.84%) |
Sep 02, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.19(+0.90%) | |
Sep 01, 2016 | 21.18 | 21.31 | 21.06 | 21.15 | 6,001 | -0.05(-0.26%) |
Aug 31, 2016 | 21.26 | 21.28 | 21.13 | 21.20 | 5,335 | -0.36(-1.65%) |
Aug 30, 2016 | 21.66 | 21.75 | 21.56 | 21.56 | 6,758 | -0.22(-1.01%) |
Aug 29, 2016 | 21.73 | 21.85 | 21.70 | 21.78 | 12,375 | -0.45(-2.02%) |
Aug 26, 2016 | 22.50 | 22.59 | 21.97 | 22.23 | 9,113 | -0.12(-0.54%) |
Aug 25, 2016 | 22.35 | 22.40 | 22.23 | 22.35 | 18,024 | +0.10(+0.45%) |
Aug 24, 2016 | 22.06 | 22.49 | 22.06 | 22.25 | 4,663 | -0.06(-0.27%) |
Aug 23, 2016 | 22.36 | 22.48 | 22.31 | 22.31 | 2,781 | +0.13(+0.59%) |
Aug 22, 2016 | 22.09 | 22.20 | 22.09 | 22.18 | 5,462 | +0.03(+0.14%) |
Aug 19, 2016 | 22.15 | 22.15 | 21.89 | 22.15 | 1,714 | +0.09(+0.41%) |
Aug 18, 2016 | 22.15 | 22.15 | 22.03 | 22.06 | 2,069 | +0.35(+1.61%) |
Aug 17, 2016 | 21.45 | 21.71 | 21.44 | 21.71 | 5,564 | +0.38(+1.79%) |
Aug 16, 2016 | 21.13 | 21.41 | 21.13 | 21.33 | 6,892 | +0.34(+1.61%) |
Aug 15, 2016 | 21.05 | 21.21 | 20.88 | 20.99 | 4,215 | -0.10(-0.47%) |
Aug 12, 2016 | 21.22 | 21.22 | 21.01 | 21.09 | 76,348 | -0.11(-0.52%) |
Aug 11, 2016 | 21.10 | 21.20 | 21.05 | 21.20 | 317,630 | +0.13(+0.62%) |
Aug 10, 2016 | 21.18 | 21.18 | 21.07 | 21.07 | 5,209 | -0.06(-0.28%) |
Aug 09, 2016 | 21.19 | 21.37 | 21.13 | 21.13 | 2,718 | +0.09(+0.44%) |
Aug 08, 2016 | 21.20 | 21.20 | 21.03 | 21.04 | 8,816 | +0.42(+2.05%) |
Aug 05, 2016 | 20.53 | 20.65 | 20.45 | 20.61 | 8,416 | +0.18(+0.91%) |
Aug 04, 2016 | 20.28 | 20.43 | 20.28 | 20.43 | 5,191 | +0.16(+0.79%) |
Aug 03, 2016 | 19.88 | 20.27 | 19.88 | 20.27 | 15,387 | +0.41(+2.04%) |
Aug 02, 2016 | 20.22 | 20.22 | 19.83 | 19.86 | 7,336 | -0.27(-1.32%) |