Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.35 | 19.40 | 18.95 | 19.05 | 655,425 | -0.30(-1.55%) |
Oct 28, 2016 | 19.50 | 20.15 | 19.20 | 19.35 | 546,440 | -0.25(-1.28%) |
Oct 27, 2016 | 19.45 | 19.93 | 19.35 | 19.60 | 348,272 | +0.20(+1.03%) |
Oct 26, 2016 | 19.30 | 19.70 | 19.15 | 19.40 | 341,124 | -0.10(-0.51%) |
Oct 25, 2016 | 19.15 | 20.05 | 19.05 | 19.50 | 766,255 | +0.25(+1.30%) |
Oct 24, 2016 | 18.55 | 19.75 | 18.05 | 19.25 | 865,976 | +0.10(+0.52%) |
Oct 21, 2016 | 19.05 | 19.20 | 18.60 | 19.15 | 250,044 | +0.05(+0.26%) |
Oct 20, 2016 | 18.95 | 19.55 | 18.85 | 19.10 | 461,199 | +0.05(+0.26%) |
Oct 19, 2016 | 19.25 | 19.30 | 18.45 | 19.05 | 963,422 | +0.00(+0.00%) |
Oct 18, 2016 | 20.15 | 20.15 | 18.90 | 19.05 | 838,675 | -0.80(-4.03%) |
Oct 17, 2016 | 20.10 | 20.20 | 19.50 | 19.85 | 614,284 | -0.18(-0.90%) |
Oct 14, 2016 | 20.76 | 20.81 | 20.01 | 20.03 | 422,286 | -0.54(-2.63%) |
Oct 13, 2016 | 20.65 | 20.80 | 20.45 | 20.57 | 294,324 | -0.36(-1.72%) |
Oct 12, 2016 | 20.82 | 20.99 | 20.67 | 20.93 | 281,329 | +0.05(+0.24%) |
Oct 11, 2016 | 21.32 | 21.36 | 20.76 | 20.88 | 359,199 | -0.54(-2.52%) |
Oct 10, 2016 | 21.35 | 21.63 | 21.18 | 21.42 | 851,663 | +0.26(+1.23%) |
Oct 07, 2016 | 20.93 | 21.53 | 20.63 | 21.16 | 1,599,301 | +0.41(+1.98%) |
Oct 06, 2016 | 20.10 | 21.26 | 20.00 | 20.75 | 1,512,081 | -1.45(-6.53%) |
Oct 05, 2016 | 21.53 | 22.67 | 21.41 | 22.20 | 994,114 | +0.89(+4.18%) |
Oct 04, 2016 | 21.82 | 21.94 | 20.89 | 21.31 | 991,865 | -0.60(-2.74%) |
Oct 03, 2016 | 21.39 | 22.07 | 21.14 | 21.91 | 889,242 | +0.44(+2.05%) |
Sep 30, 2016 | 21.44 | 21.95 | 21.17 | 21.47 | 329,889 | +0.19(+0.89%) |
Sep 29, 2016 | 21.89 | 21.89 | 20.97 | 21.28 | 354,262 | -0.56(-2.56%) |
Sep 28, 2016 | 21.24 | 21.85 | 20.96 | 21.84 | 506,884 | +0.80(+3.80%) |
Sep 27, 2016 | 20.83 | 21.25 | 20.67 | 21.04 | 422,471 | +0.03(+0.14%) |
Sep 26, 2016 | 21.19 | 21.50 | 21.00 | 21.01 | 235,067 | -0.18(-0.85%) |
Sep 23, 2016 | 21.57 | 21.75 | 21.00 | 21.19 | 524,153 | -0.49(-2.26%) |
Sep 22, 2016 | 21.33 | 21.73 | 21.26 | 21.68 | 255,714 | +0.52(+2.46%) |
Sep 21, 2016 | 20.59 | 21.16 | 20.48 | 21.16 | 218,237 | +0.81(+3.98%) |
Sep 20, 2016 | 20.53 | 20.53 | 20.10 | 20.35 | 271,337 | -0.07(-0.34%) |
Sep 19, 2016 | 20.53 | 20.80 | 20.39 | 20.42 | 284,461 | +0.13(+0.64%) |
Sep 16, 2016 | 20.26 | 20.39 | 19.80 | 20.29 | 546,992 | -0.13(-0.64%) |
Sep 15, 2016 | 20.88 | 20.95 | 20.31 | 20.42 | 572,298 | -0.36(-1.73%) |
Sep 14, 2016 | 20.99 | 21.02 | 20.40 | 20.78 | 418,259 | -0.27(-1.28%) |
Sep 13, 2016 | 21.20 | 21.36 | 20.72 | 21.05 | 433,885 | -0.50(-2.32%) |
Sep 12, 2016 | 21.44 | 21.74 | 21.31 | 21.55 | 336,853 | -0.22(-1.01%) |
Sep 09, 2016 | 22.85 | 22.99 | 21.76 | 21.77 | 335,486 | -1.42(-6.12%) |
Sep 08, 2016 | 23.75 | 23.80 | 23.16 | 23.19 | 169,754 | -0.53(-2.23%) |
Sep 07, 2016 | 23.74 | 24.04 | 23.59 | 23.72 | 350,394 | +0.03(+0.13%) |
Sep 06, 2016 | 23.69 | 23.88 | 23.36 | 23.69 | 286,894 | +0.02(+0.08%) |
Sep 02, 2016 | 23.41 | 23.67 | 23.67 | 23.67 | 155,200 | +0.48(+2.07%) |
Sep 01, 2016 | 23.24 | 23.53 | 22.96 | 23.19 | 330,489 | +0.00(+0.00%) |
Aug 31, 2016 | 23.74 | 23.92 | 23.08 | 23.19 | 399,902 | -0.61(-2.56%) |
Aug 30, 2016 | 23.71 | 23.94 | 23.42 | 23.80 | 292,849 | +0.18(+0.76%) |
Aug 29, 2016 | 23.31 | 23.70 | 23.29 | 23.62 | 277,478 | +0.10(+0.43%) |
Aug 26, 2016 | 23.51 | 23.78 | 23.24 | 23.52 | 341,197 | +0.13(+0.56%) |
Aug 25, 2016 | 23.72 | 23.93 | 23.14 | 23.39 | 336,076 | -0.36(-1.52%) |
Aug 24, 2016 | 23.27 | 24.21 | 23.02 | 23.75 | 1,178,068 | +1.00(+4.40%) |
Aug 23, 2016 | 22.66 | 22.98 | 22.57 | 22.75 | 174,630 | +0.17(+0.75%) |
Aug 22, 2016 | 22.30 | 22.68 | 22.01 | 22.58 | 232,064 | +0.07(+0.31%) |
Aug 19, 2016 | 22.98 | 22.98 | 22.35 | 22.51 | 243,052 | -0.58(-2.51%) |
Aug 18, 2016 | 22.81 | 23.26 | 22.70 | 23.09 | 377,543 | +0.33(+1.45%) |
Aug 17, 2016 | 23.18 | 23.18 | 22.67 | 22.76 | 188,831 | -0.44(-1.90%) |
Aug 16, 2016 | 23.77 | 23.82 | 23.04 | 23.20 | 182,084 | -0.58(-2.44%) |
Aug 15, 2016 | 23.63 | 24.06 | 23.63 | 23.78 | 302,612 | +0.20(+0.85%) |
Aug 12, 2016 | 23.70 | 23.94 | 23.37 | 23.58 | 193,547 | -0.10(-0.42%) |
Aug 11, 2016 | 23.87 | 24.04 | 23.60 | 23.68 | 211,832 | -0.02(-0.08%) |
Aug 10, 2016 | 24.06 | 24.13 | 23.65 | 23.70 | 168,727 | -0.31(-1.29%) |
Aug 09, 2016 | 23.74 | 24.20 | 23.74 | 24.01 | 459,070 | +0.33(+1.39%) |
Aug 08, 2016 | 24.72 | 24.72 | 23.51 | 23.68 | 520,807 | -0.91(-3.70%) |
Aug 05, 2016 | 24.05 | 24.74 | 24.05 | 24.59 | 523,068 | +0.66(+2.76%) |
Aug 04, 2016 | 23.71 | 24.10 | 23.71 | 23.93 | 456,556 | +0.20(+0.84%) |
Aug 03, 2016 | 23.08 | 24.12 | 22.79 | 23.73 | 1,070,063 | -0.98(-3.97%) |
Aug 02, 2016 | 24.98 | 25.16 | 24.38 | 24.71 | 507,548 | -0.21(-0.84%) |