Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.85 | 19.97 | 19.72 | 19.76 | 656,173 | -0.04(-0.21%) |
Oct 28, 2016 | 20.13 | 20.17 | 19.68 | 19.80 | 1,218,207 | -0.37(-1.83%) |
Oct 27, 2016 | 19.93 | 20.30 | 19.85 | 20.17 | 1,119,801 | +0.33(+1.66%) |
Oct 26, 2016 | 19.80 | 20.30 | 19.48 | 19.85 | 1,541,758 | +0.04(+0.21%) |
Oct 25, 2016 | 19.48 | 19.93 | 19.48 | 19.80 | 995,017 | +0.35(+1.79%) |
Oct 24, 2016 | 19.15 | 19.56 | 19.07 | 19.46 | 1,063,181 | +0.47(+2.49%) |
Oct 21, 2016 | 17.63 | 19.07 | 17.63 | 18.98 | 2,376,184 | +0.33(+1.76%) |
Oct 20, 2016 | 18.70 | 18.90 | 18.53 | 18.65 | 1,152,751 | -0.08(-0.44%) |
Oct 19, 2016 | 18.78 | 19.07 | 18.49 | 18.74 | 656,165 | -0.12(-0.65%) |
Oct 18, 2016 | 18.78 | 18.94 | 18.47 | 18.86 | 890,206 | +0.25(+1.32%) |
Oct 17, 2016 | 18.86 | 18.86 | 18.47 | 18.61 | 687,461 | -0.20(-1.05%) |
Oct 14, 2016 | 19.24 | 19.24 | 18.63 | 18.81 | 1,289,809 | -0.30(-1.59%) |
Oct 13, 2016 | 19.22 | 19.30 | 18.96 | 19.11 | 1,498,918 | -0.40(-2.06%) |
Oct 12, 2016 | 19.70 | 19.70 | 19.44 | 19.52 | 645,585 | -0.11(-0.54%) |
Oct 11, 2016 | 19.70 | 19.80 | 19.49 | 19.62 | 745,735 | -0.16(-0.83%) |
Oct 10, 2016 | 19.66 | 19.87 | 19.66 | 19.79 | 703,003 | +0.19(+0.96%) |
Oct 07, 2016 | 19.48 | 19.76 | 19.31 | 19.60 | 983,377 | +0.00(+0.00%) |
Oct 06, 2016 | 19.11 | 19.67 | 19.11 | 19.60 | 763,667 | +0.07(+0.38%) |
Oct 05, 2016 | 19.26 | 19.54 | 19.13 | 19.53 | 991,215 | +0.15(+0.76%) |
Oct 04, 2016 | 19.56 | 19.58 | 19.21 | 19.38 | 631,890 | -0.02(-0.08%) |
Oct 03, 2016 | 18.92 | 19.49 | 18.83 | 19.39 | 986,652 | +0.27(+1.42%) |
Sep 30, 2016 | 19.33 | 19.40 | 19.05 | 19.12 | 847,200 | -0.10(-0.51%) |
Sep 29, 2016 | 18.98 | 19.42 | 18.98 | 19.22 | 709,130 | +0.18(+0.95%) |
Sep 28, 2016 | 18.59 | 19.06 | 18.43 | 19.04 | 949,298 | +0.42(+2.24%) |
Sep 27, 2016 | 18.58 | 18.64 | 18.42 | 18.62 | 1,044,238 | +0.00(+0.00%) |
Sep 26, 2016 | 18.48 | 18.73 | 18.39 | 18.62 | 685,294 | +0.01(+0.04%) |
Sep 23, 2016 | 18.80 | 18.87 | 18.17 | 18.61 | 1,391,846 | -0.19(-1.00%) |
Sep 22, 2016 | 19.08 | 19.20 | 18.65 | 18.80 | 1,666,562 | -0.26(-1.38%) |
Sep 21, 2016 | 19.21 | 19.39 | 18.84 | 19.07 | 647,636 | -0.04(-0.21%) |
Sep 20, 2016 | 19.46 | 19.56 | 19.10 | 19.11 | 639,330 | -0.31(-1.60%) |
Sep 19, 2016 | 19.54 | 19.72 | 19.41 | 19.42 | 754,680 | +0.03(+0.17%) |
Sep 16, 2016 | 19.61 | 19.70 | 19.35 | 19.38 | 1,385,353 | -0.22(-1.13%) |
Sep 15, 2016 | 18.98 | 19.69 | 18.98 | 19.61 | 901,052 | +0.51(+2.66%) |
Sep 14, 2016 | 18.93 | 19.15 | 18.80 | 19.10 | 1,337,548 | +0.12(+0.65%) |
Sep 13, 2016 | 19.03 | 19.16 | 18.82 | 18.97 | 403,245 | -0.29(-1.49%) |
Sep 12, 2016 | 19.07 | 19.26 | 18.84 | 19.26 | 549,995 | +0.27(+1.42%) |
Sep 09, 2016 | 19.46 | 19.47 | 18.97 | 18.99 | 749,861 | -0.57(-2.89%) |
Sep 08, 2016 | 19.41 | 19.58 | 19.31 | 19.56 | 500,445 | +0.15(+0.76%) |
Sep 07, 2016 | 19.10 | 19.44 | 19.06 | 19.41 | 584,221 | +0.30(+1.59%) |
Sep 06, 2016 | 19.00 | 19.20 | 18.94 | 19.11 | 694,855 | +0.11(+0.56%) |
Sep 02, 2016 | 19.07 | 19.00 | 19.00 | 19.00 | 331,972 | -0.09(-0.47%) |
Sep 01, 2016 | 19.07 | 19.14 | 18.77 | 19.09 | 514,906 | +0.17(+0.91%) |
Aug 31, 2016 | 19.07 | 19.16 | 18.77 | 18.92 | 611,956 | -0.14(-0.73%) |
Aug 30, 2016 | 18.93 | 19.06 | 18.88 | 19.06 | 456,324 | +0.07(+0.35%) |
Aug 29, 2016 | 19.03 | 19.14 | 18.91 | 18.99 | 457,909 | +0.06(+0.30%) |
Aug 26, 2016 | 19.23 | 19.41 | 18.84 | 18.93 | 1,007,495 | -0.30(-1.53%) |
Aug 25, 2016 | 19.75 | 19.84 | 19.04 | 19.23 | 1,033,686 | -0.69(-3.46%) |
Aug 24, 2016 | 19.93 | 20.25 | 19.85 | 19.92 | 1,168,136 | -0.05(-0.25%) |
Aug 23, 2016 | 19.63 | 20.07 | 19.46 | 19.97 | 1,463,793 | +0.39(+1.97%) |
Aug 22, 2016 | 19.48 | 19.71 | 19.36 | 19.58 | 484,499 | -0.02(-0.08%) |
Aug 19, 2016 | 19.21 | 19.79 | 19.21 | 19.60 | 805,608 | +0.38(+1.96%) |
Aug 18, 2016 | 19.09 | 19.35 | 19.01 | 19.22 | 630,579 | +0.10(+0.51%) |
Aug 17, 2016 | 19.18 | 19.36 | 19.03 | 19.12 | 380,143 | -0.07(-0.38%) |
Aug 16, 2016 | 18.91 | 19.27 | 18.81 | 19.20 | 1,043,633 | +0.30(+1.61%) |
Aug 15, 2016 | 19.14 | 19.33 | 18.84 | 18.89 | 1,210,463 | -0.29(-1.50%) |
Aug 12, 2016 | 19.33 | 19.60 | 19.07 | 19.18 | 665,010 | -0.15(-0.76%) |
Aug 11, 2016 | 19.40 | 19.70 | 19.25 | 19.33 | 973,190 | +0.02(+0.08%) |
Aug 10, 2016 | 19.59 | 19.75 | 19.20 | 19.31 | 1,177,942 | -0.25(-1.26%) |
Aug 09, 2016 | 19.98 | 20.20 | 19.46 | 19.56 | 1,189,173 | -0.40(-2.01%) |
Aug 08, 2016 | 20.26 | 20.42 | 19.95 | 19.96 | 676,394 | -0.32(-1.58%) |
Aug 05, 2016 | 19.70 | 20.32 | 19.70 | 20.28 | 1,268,770 | +0.66(+3.34%) |
Aug 04, 2016 | 19.93 | 20.20 | 19.57 | 19.62 | 520,400 | -0.24(-1.20%) |
Aug 03, 2016 | 19.79 | 20.08 | 19.74 | 19.86 | 879,702 | +0.00(+0.00%) |
Aug 02, 2016 | 20.46 | 20.65 | 19.82 | 19.86 | 949,585 | -0.60(-2.92%) |