Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.70 | 21.75 | 21.40 | 21.70 | 198,202 | -0.05(-0.23%) |
Oct 28, 2016 | 21.60 | 22.00 | 21.50 | 21.75 | 167,849 | +0.20(+0.93%) |
Oct 27, 2016 | 21.60 | 21.80 | 21.30 | 21.55 | 124,734 | +0.05(+0.23%) |
Oct 26, 2016 | 21.15 | 21.65 | 21.15 | 21.50 | 108,548 | +0.20(+0.94%) |
Oct 25, 2016 | 21.65 | 21.75 | 21.10 | 21.30 | 161,516 | -0.45(-2.07%) |
Oct 24, 2016 | 21.90 | 22.15 | 21.45 | 21.75 | 167,909 | -0.20(-0.91%) |
Oct 21, 2016 | 21.75 | 21.95 | 21.65 | 21.95 | 105,964 | +0.10(+0.46%) |
Oct 20, 2016 | 22.10 | 22.15 | 21.65 | 21.85 | 167,613 | -0.10(-0.46%) |
Oct 19, 2016 | 21.80 | 22.20 | 21.70 | 21.95 | 115,513 | +0.10(+0.46%) |
Oct 18, 2016 | 22.50 | 22.60 | 21.75 | 21.85 | 171,778 | -0.45(-2.02%) |
Oct 17, 2016 | 22.00 | 22.40 | 22.00 | 22.30 | 213,778 | +0.20(+0.90%) |
Oct 14, 2016 | 22.25 | 22.96 | 22.04 | 22.10 | 146,467 | -0.11(-0.50%) |
Oct 13, 2016 | 22.20 | 22.53 | 22.09 | 22.21 | 162,004 | -0.31(-1.38%) |
Oct 12, 2016 | 22.29 | 22.65 | 22.28 | 22.52 | 195,116 | +0.13(+0.58%) |
Oct 11, 2016 | 22.64 | 22.74 | 22.23 | 22.39 | 159,763 | -0.26(-1.15%) |
Oct 10, 2016 | 22.22 | 22.71 | 22.22 | 22.65 | 185,494 | +0.43(+1.94%) |
Oct 07, 2016 | 22.29 | 22.42 | 21.98 | 22.22 | 218,424 | -0.12(-0.54%) |
Oct 06, 2016 | 22.56 | 22.56 | 22.22 | 22.34 | 130,069 | -0.30(-1.33%) |
Oct 05, 2016 | 22.60 | 22.81 | 22.56 | 22.64 | 159,558 | +0.04(+0.18%) |
Oct 04, 2016 | 22.92 | 22.98 | 22.55 | 22.60 | 156,787 | -0.32(-1.40%) |
Oct 03, 2016 | 22.87 | 23.52 | 22.83 | 22.92 | 222,730 | -0.05(-0.22%) |
Sep 30, 2016 | 22.70 | 23.08 | 22.46 | 22.97 | 342,422 | +0.84(+3.80%) |
Sep 29, 2016 | 22.24 | 22.24 | 21.92 | 22.13 | 215,934 | -0.20(-0.90%) |
Sep 28, 2016 | 22.42 | 22.59 | 22.08 | 22.33 | 194,111 | +0.02(+0.09%) |
Sep 27, 2016 | 22.16 | 22.46 | 22.02 | 22.31 | 371,308 | +0.11(+0.50%) |
Sep 26, 2016 | 22.21 | 22.32 | 22.12 | 22.20 | 224,303 | -0.22(-0.98%) |
Sep 23, 2016 | 22.11 | 22.46 | 21.96 | 22.42 | 360,198 | +0.30(+1.36%) |
Sep 22, 2016 | 21.82 | 22.29 | 21.79 | 22.12 | 3,249,054 | +0.30(+1.37%) |
Sep 21, 2016 | 21.96 | 22.37 | 21.53 | 21.82 | 2,623,975 | +1.37(+6.70%) |
Sep 20, 2016 | 20.50 | 20.58 | 20.33 | 20.45 | 68,977 | -0.08(-0.39%) |
Sep 19, 2016 | 20.88 | 21.20 | 20.51 | 20.53 | 113,412 | -0.35(-1.68%) |
Sep 16, 2016 | 20.82 | 20.93 | 20.34 | 20.88 | 308,738 | +0.04(+0.19%) |
Sep 15, 2016 | 20.80 | 21.20 | 20.76 | 20.84 | 298,217 | -0.06(-0.29%) |
Sep 14, 2016 | 20.64 | 20.94 | 20.39 | 20.90 | 165,259 | +0.35(+1.70%) |
Sep 13, 2016 | 20.50 | 20.73 | 20.40 | 20.55 | 197,320 | -0.06(-0.29%) |
Sep 12, 2016 | 20.50 | 20.61 | 20.00 | 20.61 | 279,432 | +0.04(+0.19%) |
Sep 09, 2016 | 21.10 | 21.16 | 20.55 | 20.57 | 509,085 | -0.58(-2.74%) |
Sep 08, 2016 | 21.20 | 21.20 | 21.05 | 21.15 | 129,687 | -0.09(-0.42%) |
Sep 07, 2016 | 21.12 | 21.25 | 21.00 | 21.24 | 161,272 | +0.18(+0.85%) |
Sep 06, 2016 | 21.22 | 21.31 | 20.98 | 21.06 | 220,275 | -0.05(-0.24%) |
Sep 02, 2016 | 21.00 | 21.11 | 21.11 | 21.11 | 155,600 | +0.09(+0.43%) |
Sep 01, 2016 | 20.71 | 21.06 | 20.67 | 21.02 | 183,896 | +0.26(+1.25%) |
Aug 31, 2016 | 20.64 | 20.78 | 20.47 | 20.76 | 245,533 | +0.18(+0.87%) |
Aug 30, 2016 | 20.79 | 20.92 | 20.46 | 20.58 | 380,779 | -0.13(-0.63%) |
Aug 29, 2016 | 20.63 | 20.85 | 20.56 | 20.71 | 282,187 | +0.16(+0.78%) |
Aug 26, 2016 | 20.41 | 20.70 | 20.16 | 20.55 | 273,288 | +0.21(+1.03%) |
Aug 25, 2016 | 19.79 | 20.44 | 19.75 | 20.34 | 260,884 | +0.43(+2.16%) |
Aug 24, 2016 | 19.20 | 19.93 | 19.20 | 19.91 | 329,857 | +0.82(+4.30%) |
Aug 23, 2016 | 18.65 | 19.10 | 18.65 | 19.09 | 200,008 | +0.46(+2.47%) |
Aug 22, 2016 | 18.66 | 18.71 | 18.52 | 18.63 | 72,719 | -0.08(-0.43%) |
Aug 19, 2016 | 18.50 | 18.77 | 18.23 | 18.71 | 258,883 | +0.16(+0.86%) |
Aug 18, 2016 | 18.50 | 18.75 | 18.39 | 18.55 | 137,689 | +0.03(+0.16%) |
Aug 17, 2016 | 18.64 | 18.98 | 18.42 | 18.52 | 177,747 | -0.18(-0.96%) |
Aug 16, 2016 | 18.40 | 18.95 | 18.13 | 18.70 | 227,530 | +0.19(+1.03%) |
Aug 15, 2016 | 18.52 | 18.64 | 18.41 | 18.51 | 222,422 | -0.03(-0.16%) |
Aug 12, 2016 | 18.68 | 18.69 | 18.09 | 18.54 | 170,458 | -0.11(-0.59%) |
Aug 11, 2016 | 18.98 | 19.03 | 18.57 | 18.65 | 195,867 | -0.29(-1.53%) |
Aug 10, 2016 | 19.00 | 19.18 | 18.82 | 18.94 | 301,414 | -0.07(-0.37%) |
Aug 09, 2016 | 18.81 | 19.18 | 18.55 | 19.01 | 1,613,050 | -1.13(-5.61%) |
Aug 08, 2016 | 19.85 | 20.26 | 19.81 | 20.14 | 247,446 | +0.18(+0.90%) |
Aug 05, 2016 | 20.52 | 20.65 | 19.85 | 19.96 | 311,262 | -0.29(-1.43%) |
Aug 04, 2016 | 19.50 | 21.05 | 19.30 | 20.25 | 324,739 | +1.36(+7.20%) |
Aug 03, 2016 | 18.82 | 18.90 | 18.57 | 18.89 | 65,458 | +0.00(+0.00%) |
Aug 02, 2016 | 19.12 | 19.25 | 18.85 | 18.89 | 182,626 | -0.20(-1.05%) |