Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.84 | 22.04 | 21.76 | 21.80 | 388,349 | -0.04(-0.18%) |
Oct 28, 2016 | 21.88 | 21.92 | 21.30 | 21.84 | 392,801 | +0.00(+0.00%) |
Oct 27, 2016 | 21.76 | 21.84 | 21.60 | 21.84 | 531,011 | +0.28(+1.30%) |
Oct 26, 2016 | 21.76 | 21.92 | 21.52 | 21.56 | 417,058 | -0.20(-0.92%) |
Oct 25, 2016 | 21.92 | 21.92 | 21.56 | 21.76 | 468,691 | -0.12(-0.55%) |
Oct 24, 2016 | 22.00 | 22.20 | 21.75 | 21.88 | 378,659 | -0.04(-0.18%) |
Oct 21, 2016 | 21.60 | 21.97 | 21.60 | 21.92 | 424,267 | +0.11(+0.51%) |
Oct 20, 2016 | 21.60 | 21.93 | 21.56 | 21.81 | 636,047 | +0.31(+1.45%) |
Oct 19, 2016 | 21.33 | 21.56 | 20.94 | 21.50 | 541,930 | +0.15(+0.71%) |
Oct 18, 2016 | 21.58 | 21.58 | 21.26 | 21.35 | 377,069 | +0.06(+0.26%) |
Oct 17, 2016 | 21.33 | 21.39 | 21.22 | 21.29 | 351,442 | -0.02(-0.11%) |
Oct 14, 2016 | 21.31 | 21.43 | 20.12 | 21.31 | 405,889 | +0.20(+0.95%) |
Oct 13, 2016 | 21.18 | 21.23 | 20.84 | 21.11 | 772,857 | -0.28(-1.31%) |
Oct 12, 2016 | 21.43 | 21.57 | 21.33 | 21.39 | 299,495 | -0.02(-0.11%) |
Oct 11, 2016 | 21.59 | 21.65 | 21.27 | 21.42 | 250,460 | -0.19(-0.89%) |
Oct 10, 2016 | 21.63 | 21.76 | 21.40 | 21.61 | 375,805 | +0.17(+0.78%) |
Oct 07, 2016 | 21.53 | 21.53 | 21.25 | 21.44 | 293,227 | -0.09(-0.41%) |
Oct 06, 2016 | 21.47 | 21.55 | 21.29 | 21.53 | 390,952 | +0.09(+0.41%) |
Oct 05, 2016 | 21.32 | 21.57 | 21.19 | 21.44 | 457,616 | +0.26(+1.25%) |
Oct 04, 2016 | 21.18 | 21.29 | 20.82 | 21.18 | 401,782 | +0.07(+0.34%) |
Oct 03, 2016 | 21.19 | 21.25 | 20.45 | 21.11 | 429,801 | -0.24(-1.12%) |
Sep 30, 2016 | 21.18 | 21.46 | 21.10 | 21.35 | 516,239 | +0.29(+1.37%) |
Sep 29, 2016 | 21.43 | 21.45 | 21.02 | 21.06 | 559,197 | -0.39(-1.83%) |
Sep 28, 2016 | 21.34 | 21.46 | 21.18 | 21.45 | 599,457 | +0.20(+0.94%) |
Sep 27, 2016 | 20.99 | 21.31 | 20.87 | 21.25 | 353,641 | +0.22(+1.07%) |
Sep 26, 2016 | 21.35 | 21.35 | 21.03 | 21.03 | 263,624 | -0.48(-2.23%) |
Sep 23, 2016 | 21.58 | 21.68 | 21.47 | 21.51 | 352,753 | -0.08(-0.37%) |
Sep 22, 2016 | 21.44 | 21.60 | 21.30 | 21.59 | 530,992 | +0.33(+1.54%) |
Sep 21, 2016 | 21.28 | 21.47 | 20.76 | 21.26 | 615,117 | +0.01(+0.04%) |
Sep 20, 2016 | 21.28 | 21.35 | 21.23 | 21.25 | 297,979 | +0.07(+0.34%) |
Sep 19, 2016 | 20.99 | 21.23 | 20.99 | 21.18 | 294,025 | +0.30(+1.46%) |
Sep 16, 2016 | 20.98 | 21.02 | 20.73 | 20.87 | 1,031,979 | -0.11(-0.53%) |
Sep 15, 2016 | 20.81 | 21.01 | 20.74 | 20.99 | 269,332 | +0.18(+0.88%) |
Sep 14, 2016 | 20.95 | 20.98 | 20.75 | 20.80 | 411,931 | -0.18(-0.84%) |
Sep 13, 2016 | 20.99 | 21.07 | 20.56 | 20.98 | 449,911 | -0.17(-0.79%) |
Sep 12, 2016 | 20.90 | 21.15 | 20.74 | 21.15 | 438,367 | +0.14(+0.65%) |
Sep 09, 2016 | 21.27 | 21.35 | 21.00 | 21.01 | 399,456 | -0.36(-1.69%) |
Sep 08, 2016 | 21.51 | 21.59 | 21.32 | 21.37 | 254,304 | -0.14(-0.63%) |
Sep 07, 2016 | 21.09 | 21.51 | 21.03 | 21.51 | 503,824 | +0.36(+1.70%) |
Sep 06, 2016 | 21.38 | 21.44 | 21.07 | 21.15 | 308,280 | -0.19(-0.90%) |
Sep 02, 2016 | 21.21 | 21.34 | 21.34 | 21.34 | 316,960 | +0.23(+1.10%) |
Sep 01, 2016 | 21.27 | 21.33 | 20.99 | 21.11 | 423,603 | -0.10(-0.45%) |
Aug 31, 2016 | 21.28 | 21.40 | 21.11 | 21.20 | 623,631 | -0.14(-0.64%) |
Aug 30, 2016 | 21.07 | 21.35 | 21.04 | 21.34 | 339,312 | +0.28(+1.33%) |
Aug 29, 2016 | 20.88 | 21.10 | 20.86 | 21.06 | 314,973 | +0.22(+1.04%) |
Aug 26, 2016 | 20.88 | 20.98 | 20.76 | 20.84 | 301,759 | -0.02(-0.12%) |
Aug 25, 2016 | 20.86 | 20.98 | 20.79 | 20.87 | 530,911 | -0.04(-0.19%) |
Aug 24, 2016 | 20.80 | 20.92 | 20.79 | 20.91 | 250,538 | +0.06(+0.31%) |
Aug 23, 2016 | 20.86 | 21.00 | 20.82 | 20.84 | 238,404 | +0.03(+0.15%) |
Aug 22, 2016 | 20.71 | 20.85 | 20.69 | 20.81 | 275,599 | +0.02(+0.12%) |
Aug 19, 2016 | 20.71 | 20.83 | 20.49 | 20.79 | 472,242 | +0.04(+0.19%) |
Aug 18, 2016 | 20.51 | 20.75 | 20.43 | 20.75 | 621,631 | +0.21(+1.01%) |
Aug 17, 2016 | 20.39 | 20.57 | 20.34 | 20.54 | 269,036 | +0.11(+0.55%) |
Aug 16, 2016 | 20.45 | 20.51 | 20.07 | 20.43 | 254,632 | -0.07(-0.35%) |
Aug 15, 2016 | 20.34 | 20.51 | 20.25 | 20.50 | 312,876 | +0.22(+1.11%) |
Aug 12, 2016 | 20.24 | 20.47 | 20.17 | 20.27 | 165,569 | -0.07(-0.35%) |
Aug 11, 2016 | 20.43 | 20.54 | 20.35 | 20.35 | 395,795 | -0.02(-0.12%) |
Aug 10, 2016 | 20.50 | 20.59 | 20.35 | 20.37 | 355,263 | -0.18(-0.90%) |
Aug 09, 2016 | 20.51 | 20.68 | 20.47 | 20.55 | 200,606 | +0.02(+0.12%) |
Aug 08, 2016 | 20.48 | 20.59 | 20.38 | 20.53 | 396,720 | +0.06(+0.31%) |
Aug 05, 2016 | 20.11 | 20.47 | 19.78 | 20.47 | 357,651 | +0.55(+2.77%) |
Aug 04, 2016 | 19.98 | 20.11 | 19.50 | 19.91 | 332,156 | -0.10(-0.52%) |
Aug 03, 2016 | 19.75 | 20.06 | 19.72 | 20.02 | 407,013 | +0.31(+1.58%) |
Aug 02, 2016 | 19.76 | 19.81 | 19.66 | 19.71 | 492,452 | -0.07(-0.36%) |