Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.43 | 19.49 | 19.06 | 19.13 | 8,362 | -0.33(-1.67%) |
Oct 28, 2016 | 19.36 | 19.70 | 19.24 | 19.46 | 7,438 | +0.11(+0.55%) |
Oct 27, 2016 | 19.27 | 19.43 | 19.25 | 19.35 | 4,696 | -0.02(-0.12%) |
Oct 26, 2016 | 19.26 | 19.57 | 19.26 | 19.37 | 7,567 | +0.02(+0.08%) |
Oct 25, 2016 | 19.88 | 19.88 | 19.30 | 19.36 | 11,057 | -0.57(-2.88%) |
Oct 24, 2016 | 19.66 | 19.95 | 19.52 | 19.93 | 4,524 | +0.48(+2.45%) |
Oct 21, 2016 | 19.44 | 19.68 | 18.83 | 19.46 | 14,496 | -0.11(-0.54%) |
Oct 20, 2016 | 19.52 | 19.68 | 19.52 | 19.56 | 4,217 | -0.02(-0.12%) |
Oct 19, 2016 | 19.61 | 19.85 | 19.58 | 19.58 | 17,023 | -0.02(-0.12%) |
Oct 18, 2016 | 19.82 | 19.82 | 19.54 | 19.61 | 6,443 | -0.32(-1.59%) |
Oct 17, 2016 | 20.02 | 20.05 | 19.82 | 19.92 | 8,767 | -0.13(-0.64%) |
Oct 14, 2016 | 20.33 | 20.33 | 20.03 | 20.05 | 11,252 | -0.07(-0.34%) |
Oct 13, 2016 | 20.20 | 20.30 | 20.09 | 20.12 | 15,090 | -0.09(-0.45%) |
Oct 12, 2016 | 20.13 | 20.28 | 20.05 | 20.21 | 3,683 | +0.10(+0.49%) |
Oct 11, 2016 | 20.30 | 20.30 | 20.05 | 20.11 | 5,621 | -0.17(-0.86%) |
Oct 10, 2016 | 20.04 | 20.29 | 19.92 | 20.29 | 10,826 | +0.26(+1.28%) |
Oct 07, 2016 | 20.08 | 20.08 | 19.98 | 20.03 | 3,495 | -0.08(-0.38%) |
Oct 06, 2016 | 20.04 | 20.26 | 19.99 | 20.11 | 4,913 | +0.00(+0.00%) |
Oct 05, 2016 | 20.32 | 20.35 | 20.04 | 20.11 | 12,411 | -0.07(-0.34%) |
Oct 04, 2016 | 20.23 | 20.29 | 20.06 | 20.17 | 10,232 | +0.16(+0.79%) |
Oct 03, 2016 | 20.15 | 20.19 | 20.00 | 20.01 | 7,730 | -0.29(-1.45%) |
Sep 30, 2016 | 20.15 | 20.52 | 20.01 | 20.31 | 12,056 | +0.18(+0.90%) |
Sep 29, 2016 | 20.37 | 20.37 | 20.01 | 20.13 | 9,520 | -0.15(-0.75%) |
Sep 28, 2016 | 20.15 | 20.45 | 19.83 | 20.28 | 16,625 | +0.22(+1.09%) |
Sep 27, 2016 | 19.95 | 20.06 | 19.78 | 20.06 | 10,604 | +0.15(+0.76%) |
Sep 26, 2016 | 20.19 | 20.19 | 19.77 | 19.91 | 18,662 | -0.29(-1.42%) |
Sep 23, 2016 | 20.42 | 20.48 | 20.20 | 20.20 | 15,068 | -0.29(-1.44%) |
Sep 22, 2016 | 20.56 | 20.64 | 20.42 | 20.49 | 35,014 | +0.02(+0.07%) |
Sep 21, 2016 | 20.45 | 20.60 | 20.23 | 20.48 | 19,611 | +0.02(+0.11%) |
Sep 20, 2016 | 20.61 | 20.91 | 20.41 | 20.45 | 23,850 | -0.17(-0.84%) |
Sep 19, 2016 | 21.00 | 21.00 | 20.51 | 20.63 | 22,007 | -0.14(-0.66%) |
Sep 16, 2016 | 20.52 | 20.77 | 20.47 | 20.76 | 56,787 | +0.31(+1.52%) |
Sep 15, 2016 | 19.98 | 20.73 | 19.98 | 20.45 | 19,042 | +0.29(+1.46%) |
Sep 14, 2016 | 19.83 | 20.31 | 19.44 | 20.16 | 18,296 | +0.35(+1.76%) |
Sep 13, 2016 | 19.84 | 19.89 | 19.52 | 19.81 | 15,278 | -0.07(-0.34%) |
Sep 12, 2016 | 19.65 | 19.89 | 19.37 | 19.88 | 23,748 | +0.32(+1.66%) |
Sep 09, 2016 | 19.49 | 19.91 | 19.49 | 19.55 | 17,698 | -0.15(-0.77%) |
Sep 08, 2016 | 19.66 | 19.86 | 19.50 | 19.70 | 10,735 | +0.10(+0.50%) |
Sep 07, 2016 | 19.60 | 19.86 | 19.56 | 19.61 | 13,391 | +0.00(+0.00%) |
Sep 06, 2016 | 19.40 | 19.64 | 19.22 | 19.61 | 25,526 | +0.23(+1.17%) |
Sep 02, 2016 | 19.46 | 19.38 | 19.38 | 19.38 | 7,276 | -0.01(-0.04%) |
Sep 01, 2016 | 19.31 | 19.39 | 19.20 | 19.39 | 8,024 | +0.10(+0.51%) |
Aug 31, 2016 | 19.28 | 19.45 | 19.25 | 19.29 | 12,728 | -0.08(-0.39%) |
Aug 30, 2016 | 19.38 | 19.48 | 19.23 | 19.36 | 5,610 | +0.04(+0.20%) |
Aug 29, 2016 | 19.33 | 19.53 | 19.30 | 19.33 | 9,459 | -0.02(-0.08%) |
Aug 26, 2016 | 19.36 | 19.46 | 19.15 | 19.34 | 8,268 | +0.06(+0.31%) |
Aug 25, 2016 | 19.16 | 19.52 | 18.99 | 19.28 | 38,182 | +0.20(+1.07%) |
Aug 24, 2016 | 19.17 | 19.24 | 18.99 | 19.08 | 28,013 | -0.04(-0.20%) |
Aug 23, 2016 | 19.23 | 19.37 | 19.08 | 19.11 | 26,523 | -0.08(-0.39%) |
Aug 22, 2016 | 19.14 | 19.25 | 18.99 | 19.19 | 25,887 | +0.05(+0.27%) |
Aug 19, 2016 | 19.08 | 19.23 | 19.08 | 19.14 | 16,263 | +0.05(+0.28%) |
Aug 18, 2016 | 18.91 | 19.11 | 18.81 | 19.08 | 19,003 | +0.24(+1.27%) |
Aug 17, 2016 | 18.99 | 18.99 | 18.69 | 18.84 | 9,028 | -0.18(-0.95%) |
Aug 16, 2016 | 19.21 | 19.27 | 19.02 | 19.02 | 19,813 | -0.34(-1.78%) |
Aug 15, 2016 | 19.42 | 19.43 | 19.21 | 19.37 | 13,826 | +0.16(+0.86%) |
Aug 12, 2016 | 19.27 | 19.51 | 19.16 | 19.20 | 10,172 | -0.09(-0.47%) |
Aug 11, 2016 | 19.30 | 19.41 | 19.21 | 19.29 | 21,535 | +0.05(+0.27%) |
Aug 10, 2016 | 19.15 | 19.54 | 19.11 | 19.24 | 11,872 | +0.13(+0.71%) |
Aug 09, 2016 | 19.10 | 19.34 | 18.98 | 19.11 | 8,870 | -0.02(-0.08%) |
Aug 08, 2016 | 19.14 | 19.42 | 19.08 | 19.12 | 17,954 | +0.04(+0.20%) |
Aug 05, 2016 | 18.82 | 19.31 | 18.82 | 19.08 | 14,196 | +0.24(+1.27%) |
Aug 04, 2016 | 18.49 | 19.09 | 18.38 | 18.84 | 18,065 | +0.20(+1.09%) |
Aug 03, 2016 | 19.55 | 19.58 | 18.42 | 18.64 | 20,937 | -0.91(-4.68%) |
Aug 02, 2016 | 20.61 | 20.73 | 19.55 | 19.56 | 22,637 | -1.12(-5.40%) |