Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.59 | 21.63 | 21.53 | 21.56 | 856,737 | +0.01(+0.04%) |
Oct 28, 2016 | 21.55 | 21.74 | 21.50 | 21.55 | 930,743 | -0.02(-0.09%) |
Oct 27, 2016 | 21.75 | 21.75 | 21.54 | 21.57 | 690,012 | -0.11(-0.49%) |
Oct 26, 2016 | 21.56 | 21.77 | 21.56 | 21.67 | 823,397 | -0.01(-0.04%) |
Oct 25, 2016 | 21.82 | 21.86 | 21.68 | 21.68 | 639,006 | -0.16(-0.75%) |
Oct 24, 2016 | 21.85 | 21.94 | 21.77 | 21.85 | 518,138 | +0.06(+0.26%) |
Oct 21, 2016 | 21.59 | 21.80 | 21.59 | 21.79 | 750,020 | +0.08(+0.35%) |
Oct 20, 2016 | 21.73 | 21.77 | 21.62 | 21.71 | 757,603 | -0.06(-0.26%) |
Oct 19, 2016 | 21.66 | 21.84 | 21.64 | 21.77 | 645,980 | +0.12(+0.58%) |
Oct 18, 2016 | 21.62 | 21.72 | 21.60 | 21.64 | 535,912 | +0.18(+0.85%) |
Oct 17, 2016 | 21.51 | 21.60 | 21.45 | 21.46 | 636,788 | -0.07(-0.31%) |
Oct 14, 2016 | 21.69 | 21.74 | 21.53 | 21.53 | 1,114,904 | -0.06(-0.27%) |
Oct 13, 2016 | 21.48 | 21.67 | 21.38 | 21.59 | 803,907 | -0.07(-0.31%) |
Oct 12, 2016 | 21.64 | 21.71 | 21.56 | 21.65 | 1,075,451 | +0.02(+0.09%) |
Oct 11, 2016 | 21.86 | 21.89 | 21.56 | 21.63 | 1,009,854 | -0.29(-1.31%) |
Oct 10, 2016 | 21.80 | 21.99 | 21.80 | 21.92 | 536,599 | +0.18(+0.84%) |
Oct 07, 2016 | 21.90 | 21.94 | 21.66 | 21.74 | 979,427 | -0.14(-0.66%) |
Oct 06, 2016 | 21.86 | 21.93 | 21.78 | 21.88 | 526,160 | -0.05(-0.22%) |
Oct 05, 2016 | 21.81 | 22.00 | 21.81 | 21.93 | 607,931 | +0.19(+0.88%) |
Oct 04, 2016 | 21.89 | 21.96 | 21.68 | 21.74 | 1,433,981 | -0.15(-0.70%) |
Oct 03, 2016 | 21.88 | 21.94 | 21.82 | 21.89 | 1,305,189 | -0.07(-0.31%) |
Sep 30, 2016 | 21.91 | 22.04 | 21.86 | 21.96 | 1,376,078 | +0.15(+0.70%) |
Sep 29, 2016 | 21.76 | 22.02 | 21.73 | 21.81 | 1,228,999 | -0.12(-0.57%) |
Sep 28, 2016 | 21.68 | 21.95 | 21.58 | 21.93 | 894,676 | +0.26(+1.19%) |
Sep 27, 2016 | 21.64 | 21.73 | 21.60 | 21.67 | 1,008,516 | +0.02(+0.09%) |
Sep 26, 2016 | 21.71 | 21.77 | 21.65 | 21.65 | 992,109 | -0.12(-0.57%) |
Sep 23, 2016 | 21.90 | 21.99 | 21.75 | 21.78 | 751,782 | -0.13(-0.61%) |
Sep 22, 2016 | 21.76 | 21.94 | 21.76 | 21.91 | 932,740 | +0.22(+1.02%) |
Sep 21, 2016 | 21.50 | 21.72 | 21.32 | 21.69 | 1,449,964 | +0.32(+1.48%) |
Sep 20, 2016 | 21.58 | 21.58 | 21.38 | 21.38 | 1,124,495 | -0.12(-0.58%) |
Sep 19, 2016 | 21.52 | 21.63 | 21.45 | 21.50 | 2,366,675 | +0.03(+0.13%) |
Sep 16, 2016 | 21.38 | 21.50 | 21.36 | 21.47 | 716,823 | -0.05(-0.22%) |
Sep 15, 2016 | 21.29 | 21.58 | 21.27 | 21.52 | 938,404 | +0.23(+1.08%) |
Sep 14, 2016 | 21.35 | 21.54 | 21.24 | 21.29 | 1,031,750 | -0.08(-0.36%) |
Sep 13, 2016 | 21.56 | 21.63 | 21.27 | 21.37 | 1,964,084 | -0.39(-1.80%) |
Sep 12, 2016 | 21.38 | 21.82 | 21.28 | 21.76 | 1,671,419 | +0.29(+1.34%) |
Sep 09, 2016 | 22.01 | 22.01 | 21.47 | 21.47 | 1,143,172 | -0.68(-3.06%) |
Sep 08, 2016 | 22.05 | 22.18 | 22.02 | 22.15 | 1,017,144 | +0.06(+0.26%) |
Sep 07, 2016 | 22.05 | 22.11 | 22.02 | 22.09 | 748,102 | +0.02(+0.09%) |
Sep 06, 2016 | 21.95 | 22.08 | 21.92 | 22.07 | 594,757 | +0.15(+0.70%) |
Sep 02, 2016 | 21.83 | 21.92 | 21.92 | 21.92 | 870,777 | +0.18(+0.84%) |
Sep 01, 2016 | 21.77 | 21.81 | 21.64 | 21.74 | 914,864 | -0.06(-0.26%) |
Aug 31, 2016 | 21.79 | 21.87 | 21.70 | 21.80 | 707,821 | -0.04(-0.18%) |
Aug 30, 2016 | 21.92 | 21.99 | 21.79 | 21.84 | 899,061 | -0.11(-0.48%) |
Aug 29, 2016 | 21.83 | 21.98 | 21.83 | 21.94 | 748,189 | +0.11(+0.48%) |
Aug 26, 2016 | 21.95 | 22.12 | 21.74 | 21.84 | 830,416 | -0.11(-0.52%) |
Aug 25, 2016 | 21.92 | 22.02 | 21.90 | 21.95 | 613,736 | -0.01(-0.04%) |
Aug 24, 2016 | 22.05 | 22.10 | 21.93 | 21.96 | 682,384 | -0.12(-0.56%) |
Aug 23, 2016 | 22.04 | 22.16 | 22.04 | 22.08 | 737,260 | +0.11(+0.52%) |
Aug 22, 2016 | 22.08 | 22.08 | 21.92 | 21.97 | 813,572 | -0.09(-0.39%) |
Aug 19, 2016 | 22.03 | 22.09 | 21.98 | 22.05 | 3,507,749 | -0.06(-0.26%) |
Aug 18, 2016 | 21.96 | 22.12 | 21.96 | 22.11 | 835,348 | +0.17(+0.78%) |
Aug 17, 2016 | 21.94 | 21.95 | 21.77 | 21.94 | 952,461 | +0.02(+0.09%) |
Aug 16, 2016 | 22.06 | 22.07 | 21.92 | 21.92 | 1,100,817 | -0.20(-0.91%) |
Aug 15, 2016 | 22.10 | 22.20 | 22.10 | 22.12 | 644,206 | +0.06(+0.26%) |
Aug 12, 2016 | 22.01 | 22.13 | 22.00 | 22.06 | 866,513 | +0.00(+0.00%) |
Aug 11, 2016 | 21.92 | 22.10 | 21.92 | 22.06 | 724,674 | +0.17(+0.79%) |
Aug 10, 2016 | 21.95 | 22.04 | 21.88 | 21.89 | 564,498 | -0.07(-0.30%) |
Aug 09, 2016 | 22.01 | 22.05 | 21.93 | 21.96 | 1,269,093 | -0.07(-0.30%) |
Aug 08, 2016 | 21.96 | 22.09 | 21.96 | 22.03 | 883,398 | +0.08(+0.35%) |
Aug 05, 2016 | 21.90 | 22.00 | 21.72 | 21.95 | 1,116,865 | +0.11(+0.52%) |
Aug 04, 2016 | 21.80 | 21.90 | 21.76 | 21.84 | 727,241 | +0.06(+0.26%) |
Aug 03, 2016 | 21.55 | 21.79 | 21.50 | 21.78 | 1,437,755 | +0.18(+0.84%) |
Aug 02, 2016 | 21.77 | 21.84 | 21.47 | 21.60 | 1,066,446 | -0.22(-1.01%) |