Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.53 | 21.83 | 19.34 | 21.65 | 49,070 | +0.19(+0.90%) |
Oct 28, 2016 | 21.93 | 22.05 | 21.06 | 21.46 | 56,513 | -0.55(-2.50%) |
Oct 27, 2016 | 22.20 | 22.26 | 21.87 | 22.01 | 42,955 | -0.02(-0.08%) |
Oct 26, 2016 | 23.07 | 23.93 | 21.29 | 22.03 | 362,470 | +0.80(+3.75%) |
Oct 25, 2016 | 22.19 | 22.49 | 21.07 | 21.23 | 46,931 | -0.83(-3.78%) |
Oct 24, 2016 | 21.81 | 22.32 | 21.81 | 22.06 | 61,598 | +0.42(+1.95%) |
Oct 21, 2016 | 21.40 | 21.82 | 21.14 | 21.64 | 61,353 | +0.06(+0.30%) |
Oct 20, 2016 | 21.73 | 22.02 | 21.53 | 21.58 | 32,626 | -0.38(-1.75%) |
Oct 19, 2016 | 22.37 | 22.37 | 21.21 | 21.96 | 60,798 | +0.24(+1.10%) |
Oct 18, 2016 | 21.98 | 21.98 | 21.53 | 21.73 | 37,167 | +0.00(+0.00%) |
Oct 17, 2016 | 21.88 | 21.88 | 21.70 | 21.73 | 11,202 | -0.17(-0.79%) |
Oct 14, 2016 | 22.15 | 22.82 | 21.46 | 21.90 | 42,423 | -0.20(-0.91%) |
Oct 13, 2016 | 22.48 | 22.53 | 21.88 | 22.10 | 38,994 | -0.53(-2.35%) |
Oct 12, 2016 | 22.66 | 22.75 | 22.55 | 22.63 | 20,139 | -0.06(-0.28%) |
Oct 11, 2016 | 23.14 | 23.25 | 22.61 | 22.70 | 18,876 | -0.45(-1.94%) |
Oct 10, 2016 | 22.94 | 23.39 | 22.94 | 23.14 | 75,394 | +0.32(+1.40%) |
Oct 07, 2016 | 23.04 | 23.04 | 22.73 | 22.82 | 9,535 | -0.19(-0.84%) |
Oct 06, 2016 | 22.92 | 23.11 | 22.59 | 23.02 | 15,488 | +0.00(+0.00%) |
Oct 05, 2016 | 22.92 | 23.16 | 22.73 | 23.02 | 21,548 | +0.20(+0.88%) |
Oct 04, 2016 | 22.85 | 23.31 | 22.72 | 22.81 | 31,880 | -0.08(-0.36%) |
Oct 03, 2016 | 23.04 | 23.19 | 22.69 | 22.90 | 41,928 | -0.15(-0.64%) |
Sep 30, 2016 | 22.73 | 23.22 | 22.43 | 23.04 | 54,787 | +0.48(+2.11%) |
Sep 29, 2016 | 23.28 | 23.28 | 22.54 | 22.57 | 20,335 | -0.27(-1.20%) |
Sep 28, 2016 | 22.60 | 22.85 | 22.60 | 22.84 | 42,898 | +0.16(+0.73%) |
Sep 27, 2016 | 22.35 | 22.70 | 22.16 | 22.68 | 54,886 | +0.47(+2.10%) |
Sep 26, 2016 | 21.97 | 22.26 | 21.66 | 22.21 | 73,941 | +0.30(+1.38%) |
Sep 23, 2016 | 21.93 | 22.16 | 21.50 | 21.91 | 29,928 | -0.07(-0.33%) |
Sep 22, 2016 | 21.78 | 22.01 | 21.64 | 21.98 | 42,823 | +0.25(+1.14%) |
Sep 21, 2016 | 21.48 | 21.81 | 21.38 | 21.73 | 79,674 | +0.43(+2.02%) |
Sep 20, 2016 | 21.72 | 21.94 | 21.16 | 21.30 | 70,136 | -0.38(-1.77%) |
Sep 19, 2016 | 21.14 | 22.19 | 21.05 | 21.69 | 51,659 | +0.72(+3.45%) |
Sep 16, 2016 | 21.02 | 21.16 | 20.88 | 20.97 | 56,326 | -0.01(-0.04%) |
Sep 15, 2016 | 20.88 | 21.19 | 20.63 | 20.97 | 37,439 | +0.46(+2.23%) |
Sep 14, 2016 | 20.80 | 20.93 | 20.44 | 20.52 | 50,434 | -0.41(-1.97%) |
Sep 13, 2016 | 21.27 | 21.38 | 20.85 | 20.93 | 38,258 | -0.59(-2.72%) |
Sep 12, 2016 | 21.24 | 21.63 | 21.24 | 21.51 | 34,970 | +0.17(+0.81%) |
Sep 09, 2016 | 21.77 | 21.88 | 21.34 | 21.34 | 30,850 | -0.65(-2.96%) |
Sep 08, 2016 | 22.17 | 22.24 | 21.75 | 21.99 | 24,704 | -0.14(-0.62%) |
Sep 07, 2016 | 22.06 | 22.16 | 21.92 | 22.13 | 29,238 | +0.05(+0.25%) |
Sep 06, 2016 | 21.84 | 22.14 | 21.51 | 22.07 | 31,124 | +0.26(+1.17%) |
Sep 02, 2016 | 21.73 | 21.82 | 21.82 | 21.82 | 31,567 | +0.18(+0.85%) |
Sep 01, 2016 | 21.70 | 21.82 | 21.36 | 21.63 | 28,350 | -0.15(-0.67%) |
Aug 31, 2016 | 21.73 | 22.07 | 21.33 | 21.78 | 59,513 | +0.16(+0.76%) |
Aug 30, 2016 | 21.49 | 21.64 | 21.27 | 21.62 | 18,223 | +0.03(+0.13%) |
Aug 29, 2016 | 21.53 | 21.71 | 21.25 | 21.59 | 36,079 | +0.01(+0.04%) |
Aug 26, 2016 | 21.72 | 21.97 | 21.43 | 21.58 | 34,686 | -0.12(-0.55%) |
Aug 25, 2016 | 21.65 | 21.77 | 21.60 | 21.70 | 29,066 | +0.14(+0.64%) |
Aug 24, 2016 | 21.88 | 21.88 | 21.53 | 21.56 | 29,965 | -0.40(-1.83%) |
Aug 23, 2016 | 21.99 | 22.16 | 21.91 | 21.96 | 25,740 | +0.05(+0.21%) |
Aug 22, 2016 | 21.90 | 21.99 | 21.69 | 21.92 | 22,030 | -0.13(-0.58%) |
Aug 19, 2016 | 22.17 | 22.43 | 21.93 | 22.05 | 43,822 | -0.11(-0.50%) |
Aug 18, 2016 | 22.16 | 22.38 | 22.08 | 22.16 | 68,063 | +0.02(+0.08%) |
Aug 17, 2016 | 22.14 | 22.30 | 21.69 | 22.14 | 53,907 | +0.24(+1.09%) |
Aug 16, 2016 | 21.56 | 22.04 | 21.53 | 21.90 | 41,155 | +0.01(+0.04%) |
Aug 15, 2016 | 21.95 | 22.00 | 21.77 | 21.89 | 52,287 | -0.03(-0.13%) |
Aug 12, 2016 | 21.96 | 21.97 | 21.79 | 21.92 | 39,557 | -0.03(-0.12%) |
Aug 11, 2016 | 21.90 | 22.04 | 21.81 | 21.94 | 36,663 | +0.15(+0.67%) |
Aug 10, 2016 | 21.82 | 22.13 | 21.62 | 21.80 | 164,592 | +0.01(+0.04%) |
Aug 09, 2016 | 21.25 | 21.82 | 21.25 | 21.79 | 33,523 | +0.49(+2.28%) |
Aug 08, 2016 | 21.54 | 21.59 | 21.04 | 21.30 | 84,960 | -0.25(-1.15%) |
Aug 05, 2016 | 21.18 | 21.60 | 21.17 | 21.55 | 37,336 | +0.42(+1.99%) |
Aug 04, 2016 | 21.37 | 21.37 | 20.97 | 21.13 | 37,891 | -0.16(-0.73%) |
Aug 03, 2016 | 21.36 | 21.36 | 21.08 | 21.29 | 25,370 | +0.00(+0.00%) |
Aug 02, 2016 | 21.59 | 21.59 | 21.11 | 21.29 | 25,165 | -0.25(-1.15%) |