Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.01 | 22.21 | 21.94 | 22.01 | 1,803,887 | +0.10(+0.45%) |
Oct 28, 2016 | 21.60 | 21.95 | 21.46 | 21.91 | 1,828,094 | +0.28(+1.31%) |
Oct 27, 2016 | 21.73 | 21.78 | 21.41 | 21.63 | 1,031,833 | -0.11(-0.49%) |
Oct 26, 2016 | 21.84 | 21.90 | 21.65 | 21.74 | 1,525,042 | -0.27(-1.22%) |
Oct 25, 2016 | 21.76 | 22.03 | 21.75 | 22.01 | 2,295,311 | +0.20(+0.91%) |
Oct 24, 2016 | 21.85 | 22.08 | 21.65 | 21.81 | 2,246,019 | +0.02(+0.07%) |
Oct 21, 2016 | 21.71 | 21.93 | 21.24 | 21.79 | 2,817,490 | +0.04(+0.18%) |
Oct 20, 2016 | 21.20 | 21.80 | 21.09 | 21.75 | 3,130,281 | +0.50(+2.34%) |
Oct 19, 2016 | 20.59 | 21.27 | 20.55 | 21.26 | 1,641,015 | +0.70(+3.39%) |
Oct 18, 2016 | 20.87 | 21.03 | 20.52 | 20.56 | 1,978,280 | -0.25(-1.18%) |
Oct 17, 2016 | 20.40 | 20.85 | 20.31 | 20.80 | 2,527,458 | +0.35(+1.69%) |
Oct 14, 2016 | 20.11 | 20.50 | 20.10 | 20.46 | 1,827,405 | +0.41(+2.03%) |
Oct 13, 2016 | 20.16 | 20.19 | 19.78 | 20.05 | 1,286,125 | -0.24(-1.17%) |
Oct 12, 2016 | 19.87 | 20.30 | 19.82 | 20.29 | 1,669,038 | +0.36(+1.81%) |
Oct 11, 2016 | 19.84 | 19.98 | 19.74 | 19.93 | 2,215,673 | +0.08(+0.43%) |
Oct 10, 2016 | 20.16 | 20.28 | 19.84 | 19.84 | 1,509,002 | -0.31(-1.52%) |
Oct 07, 2016 | 19.61 | 20.19 | 19.57 | 20.15 | 2,795,577 | +0.56(+2.86%) |
Oct 06, 2016 | 19.20 | 19.66 | 19.18 | 19.59 | 2,326,182 | +0.31(+1.63%) |
Oct 05, 2016 | 19.14 | 19.52 | 19.07 | 19.28 | 2,399,866 | +0.13(+0.68%) |
Oct 04, 2016 | 19.10 | 19.17 | 18.81 | 19.15 | 2,532,190 | +0.25(+1.30%) |
Oct 03, 2016 | 18.72 | 18.95 | 18.58 | 18.90 | 1,388,976 | +0.21(+1.15%) |
Sep 30, 2016 | 19.02 | 19.02 | 18.54 | 18.69 | 2,037,394 | -0.34(-1.81%) |
Sep 29, 2016 | 18.96 | 19.12 | 18.77 | 19.03 | 1,574,772 | +0.04(+0.20%) |
Sep 28, 2016 | 19.04 | 19.04 | 18.57 | 18.99 | 1,150,380 | +0.05(+0.24%) |
Sep 27, 2016 | 18.84 | 18.99 | 18.62 | 18.95 | 1,013,191 | +0.10(+0.53%) |
Sep 26, 2016 | 18.87 | 18.93 | 18.76 | 18.85 | 928,066 | -0.12(-0.65%) |
Sep 23, 2016 | 18.79 | 19.08 | 18.66 | 18.97 | 976,332 | +0.08(+0.45%) |
Sep 22, 2016 | 18.67 | 18.92 | 18.40 | 18.89 | 1,788,383 | +0.33(+1.78%) |
Sep 21, 2016 | 18.47 | 18.63 | 18.36 | 18.56 | 1,498,196 | +0.05(+0.25%) |
Sep 20, 2016 | 18.44 | 18.70 | 18.29 | 18.51 | 2,130,074 | +0.05(+0.25%) |
Sep 19, 2016 | 18.76 | 18.96 | 18.46 | 18.46 | 1,421,690 | -0.23(-1.23%) |
Sep 16, 2016 | 18.40 | 18.70 | 18.25 | 18.70 | 1,930,621 | +0.45(+2.48%) |
Sep 15, 2016 | 18.05 | 18.25 | 17.88 | 18.24 | 1,287,497 | +0.21(+1.19%) |
Sep 14, 2016 | 17.78 | 18.14 | 17.72 | 18.03 | 1,311,393 | +0.22(+1.25%) |
Sep 13, 2016 | 18.08 | 18.10 | 17.72 | 17.81 | 1,499,255 | -0.38(-2.11%) |
Sep 12, 2016 | 17.58 | 18.27 | 17.25 | 18.19 | 2,118,788 | +0.51(+2.91%) |
Sep 09, 2016 | 18.06 | 18.09 | 17.55 | 17.68 | 2,215,359 | -0.54(-2.95%) |
Sep 08, 2016 | 18.55 | 18.56 | 18.05 | 18.21 | 1,953,898 | -0.34(-1.82%) |
Sep 07, 2016 | 18.07 | 18.56 | 18.00 | 18.55 | 3,531,295 | +0.42(+2.33%) |
Sep 06, 2016 | 18.01 | 18.17 | 17.92 | 18.13 | 917,989 | +0.12(+0.64%) |
Sep 02, 2016 | 17.72 | 18.01 | 18.01 | 18.01 | 1,507,757 | +0.31(+1.73%) |
Sep 01, 2016 | 17.60 | 17.72 | 17.46 | 17.71 | 1,835,103 | +0.21(+1.18%) |
Aug 31, 2016 | 17.30 | 17.58 | 17.25 | 17.50 | 3,202,847 | +0.18(+1.06%) |
Aug 30, 2016 | 17.57 | 17.57 | 17.29 | 17.32 | 1,014,743 | -0.25(-1.44%) |
Aug 29, 2016 | 17.50 | 17.64 | 17.41 | 17.57 | 1,165,075 | +0.12(+0.70%) |
Aug 26, 2016 | 17.50 | 17.64 | 17.31 | 17.45 | 1,077,379 | -0.05(-0.26%) |
Aug 25, 2016 | 17.52 | 17.57 | 17.30 | 17.49 | 1,169,517 | -0.10(-0.57%) |
Aug 24, 2016 | 17.58 | 17.68 | 17.43 | 17.59 | 1,915,823 | -0.04(-0.22%) |
Aug 23, 2016 | 17.64 | 17.77 | 17.55 | 17.63 | 1,193,220 | +0.05(+0.26%) |
Aug 22, 2016 | 17.59 | 17.61 | 17.39 | 17.58 | 756,047 | -0.06(-0.35%) |
Aug 19, 2016 | 17.43 | 17.65 | 17.26 | 17.64 | 1,060,461 | +0.21(+1.23%) |
Aug 18, 2016 | 17.17 | 17.46 | 17.08 | 17.43 | 1,329,915 | +0.18(+1.07%) |
Aug 17, 2016 | 17.36 | 17.36 | 17.05 | 17.25 | 1,059,833 | -0.13(-0.75%) |
Aug 16, 2016 | 17.48 | 17.52 | 17.20 | 17.38 | 1,892,911 | -0.11(-0.66%) |
Aug 15, 2016 | 17.00 | 17.50 | 17.00 | 17.49 | 1,685,773 | +0.48(+2.79%) |
Aug 12, 2016 | 16.90 | 17.09 | 16.87 | 17.02 | 1,194,622 | +0.08(+0.45%) |
Aug 11, 2016 | 16.86 | 16.95 | 16.78 | 16.94 | 2,052,361 | +0.17(+1.01%) |
Aug 10, 2016 | 16.61 | 16.80 | 15.93 | 16.77 | 1,394,295 | +0.12(+0.74%) |
Aug 09, 2016 | 16.40 | 16.66 | 16.35 | 16.65 | 901,338 | +0.18(+1.12%) |
Aug 08, 2016 | 16.46 | 16.59 | 16.30 | 16.46 | 1,027,982 | +0.08(+0.47%) |
Aug 05, 2016 | 16.40 | 16.53 | 16.34 | 16.39 | 1,485,072 | +0.01(+0.05%) |
Aug 04, 2016 | 16.27 | 16.46 | 16.17 | 16.38 | 1,325,811 | +0.13(+0.79%) |
Aug 03, 2016 | 15.99 | 16.44 | 15.87 | 16.25 | 2,410,320 | +0.19(+1.18%) |
Aug 02, 2016 | 16.00 | 16.11 | 15.88 | 16.06 | 2,503,232 | +0.03(+0.19%) |