Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.98 | 23.98 | 22.58 | 23.30 | 54,563 | +0.58(+2.56%) |
Oct 28, 2016 | 23.35 | 23.35 | 22.38 | 22.72 | 24,046 | +0.24(+1.08%) |
Oct 27, 2016 | 21.12 | 22.67 | 21.12 | 22.48 | 36,028 | -0.39(-1.69%) |
Oct 26, 2016 | 23.45 | 23.45 | 22.87 | 22.87 | 21,981 | -0.58(-2.48%) |
Oct 25, 2016 | 23.50 | 23.98 | 23.06 | 23.45 | 41,060 | +0.05(+0.21%) |
Oct 24, 2016 | 22.82 | 23.74 | 22.77 | 23.40 | 40,190 | +0.58(+2.55%) |
Oct 21, 2016 | 22.53 | 22.92 | 22.38 | 22.82 | 21,430 | +0.05(+0.21%) |
Oct 20, 2016 | 22.63 | 22.92 | 22.12 | 22.77 | 29,166 | +0.10(+0.43%) |
Oct 19, 2016 | 22.48 | 22.82 | 22.48 | 22.67 | 23,348 | +0.24(+1.08%) |
Oct 18, 2016 | 22.58 | 22.77 | 22.19 | 22.43 | 11,519 | +0.00(+0.00%) |
Oct 17, 2016 | 22.24 | 22.48 | 21.75 | 22.43 | 19,263 | +0.07(+0.30%) |
Oct 14, 2016 | 22.04 | 22.43 | 22.04 | 22.36 | 21,778 | +0.09(+0.39%) |
Oct 13, 2016 | 22.38 | 22.38 | 22.14 | 22.28 | 37,548 | -0.12(-0.52%) |
Oct 12, 2016 | 22.59 | 22.59 | 21.99 | 22.39 | 33,461 | +0.00(+0.00%) |
Oct 11, 2016 | 22.53 | 22.53 | 22.19 | 22.39 | 39,304 | -0.16(-0.69%) |
Oct 10, 2016 | 22.16 | 22.65 | 22.09 | 22.55 | 20,054 | +0.35(+1.57%) |
Oct 07, 2016 | 22.04 | 22.30 | 21.82 | 22.20 | 125,341 | +0.15(+0.66%) |
Oct 06, 2016 | 22.32 | 22.38 | 21.95 | 22.05 | 37,106 | -0.26(-1.17%) |
Oct 05, 2016 | 21.97 | 22.54 | 21.95 | 22.32 | 49,736 | +0.42(+1.90%) |
Oct 04, 2016 | 21.72 | 22.17 | 21.53 | 21.90 | 37,119 | +0.24(+1.12%) |
Oct 03, 2016 | 21.51 | 21.94 | 21.50 | 21.66 | 17,071 | -0.03(-0.13%) |
Sep 30, 2016 | 21.54 | 21.86 | 21.53 | 21.69 | 34,475 | +0.11(+0.49%) |
Sep 29, 2016 | 21.52 | 21.70 | 21.40 | 21.58 | 30,761 | -0.10(-0.45%) |
Sep 28, 2016 | 21.87 | 21.96 | 21.34 | 21.68 | 67,169 | -0.23(-1.06%) |
Sep 27, 2016 | 21.69 | 22.03 | 21.54 | 21.91 | 28,550 | +0.28(+1.30%) |
Sep 26, 2016 | 21.67 | 21.74 | 21.38 | 21.63 | 26,319 | -0.15(-0.70%) |
Sep 23, 2016 | 21.69 | 21.83 | 21.67 | 21.78 | 27,374 | -0.07(-0.31%) |
Sep 22, 2016 | 21.48 | 21.93 | 21.34 | 21.85 | 57,339 | +0.34(+1.57%) |
Sep 21, 2016 | 20.80 | 21.58 | 20.80 | 21.51 | 55,505 | +0.66(+3.15%) |
Sep 20, 2016 | 20.72 | 20.90 | 20.65 | 20.85 | 51,410 | +0.14(+0.65%) |
Sep 19, 2016 | 20.38 | 20.78 | 20.37 | 20.72 | 83,871 | +0.40(+1.95%) |
Sep 16, 2016 | 20.51 | 20.75 | 20.25 | 20.32 | 43,824 | -0.13(-0.61%) |
Sep 15, 2016 | 20.19 | 21.25 | 20.17 | 20.45 | 66,343 | +0.10(+0.47%) |
Sep 14, 2016 | 20.57 | 20.65 | 20.10 | 20.35 | 130,999 | -0.37(-1.77%) |
Sep 13, 2016 | 21.02 | 21.14 | 20.58 | 20.72 | 34,596 | -0.47(-2.23%) |
Sep 12, 2016 | 20.98 | 21.22 | 20.88 | 21.19 | 18,834 | +0.15(+0.73%) |
Sep 09, 2016 | 21.33 | 21.42 | 21.01 | 21.04 | 26,844 | -0.62(-2.85%) |
Sep 08, 2016 | 21.80 | 21.80 | 21.40 | 21.66 | 27,463 | -0.23(-1.06%) |
Sep 07, 2016 | 21.86 | 21.97 | 21.39 | 21.89 | 32,547 | -0.04(-0.18%) |
Sep 06, 2016 | 22.15 | 22.17 | 21.77 | 21.93 | 34,586 | -0.29(-1.30%) |
Sep 02, 2016 | 22.08 | 22.22 | 22.22 | 22.22 | 20,499 | +0.07(+0.31%) |
Sep 01, 2016 | 22.26 | 22.42 | 21.91 | 22.15 | 33,869 | -0.23(-1.04%) |
Aug 31, 2016 | 22.22 | 22.43 | 21.48 | 22.38 | 54,267 | +0.09(+0.39%) |
Aug 30, 2016 | 22.16 | 22.40 | 21.97 | 22.29 | 112,156 | +0.06(+0.26%) |
Aug 29, 2016 | 21.49 | 22.30 | 21.49 | 22.23 | 84,406 | +0.70(+3.23%) |
Aug 26, 2016 | 20.49 | 22.46 | 20.49 | 21.54 | 77,566 | +1.64(+8.25%) |
Aug 25, 2016 | 19.42 | 20.17 | 19.42 | 19.90 | 44,865 | +0.10(+0.49%) |
Aug 24, 2016 | 19.50 | 19.85 | 19.40 | 19.80 | 48,371 | +0.38(+1.94%) |
Aug 23, 2016 | 19.34 | 19.53 | 19.27 | 19.42 | 22,839 | +0.19(+1.00%) |
Aug 22, 2016 | 19.07 | 19.30 | 18.93 | 19.23 | 68,557 | +0.20(+1.07%) |
Aug 19, 2016 | 18.91 | 19.18 | 18.90 | 19.03 | 37,426 | +0.14(+0.72%) |
Aug 18, 2016 | 19.08 | 19.08 | 18.84 | 18.89 | 21,068 | -0.20(-1.06%) |
Aug 17, 2016 | 18.99 | 19.15 | 18.99 | 19.10 | 9,006 | -0.05(-0.25%) |
Aug 16, 2016 | 18.98 | 19.22 | 18.96 | 19.14 | 26,362 | +0.19(+1.02%) |
Aug 15, 2016 | 18.65 | 19.12 | 18.65 | 18.95 | 21,877 | +0.17(+0.93%) |
Aug 12, 2016 | 18.78 | 18.81 | 18.60 | 18.78 | 33,025 | +0.12(+0.62%) |
Aug 11, 2016 | 18.78 | 18.86 | 18.63 | 18.66 | 64,289 | -0.11(-0.57%) |
Aug 10, 2016 | 19.10 | 19.11 | 18.63 | 18.77 | 28,413 | -0.27(-1.42%) |
Aug 09, 2016 | 18.95 | 19.18 | 18.95 | 19.04 | 25,080 | +0.01(+0.05%) |
Aug 08, 2016 | 18.97 | 19.21 | 18.97 | 19.03 | 13,850 | -0.01(-0.05%) |
Aug 05, 2016 | 18.98 | 19.18 | 18.93 | 19.04 | 24,358 | +0.19(+1.03%) |
Aug 04, 2016 | 18.74 | 18.98 | 18.58 | 18.84 | 19,023 | +0.10(+0.52%) |
Aug 03, 2016 | 18.56 | 18.88 | 18.56 | 18.75 | 27,980 | +0.13(+0.67%) |
Aug 02, 2016 | 18.55 | 18.84 | 18.45 | 18.62 | 23,544 | +0.02(+0.10%) |