Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.25 | 20.85 | 20.10 | 20.70 | 521,489 | +0.50(+2.48%) |
Oct 28, 2016 | 20.75 | 21.10 | 20.15 | 20.20 | 690,604 | -0.45(-2.18%) |
Oct 27, 2016 | 21.55 | 21.90 | 20.60 | 20.65 | 930,946 | -0.90(-4.18%) |
Oct 26, 2016 | 22.05 | 22.60 | 21.55 | 21.55 | 1,444,812 | -1.60(-6.91%) |
Oct 25, 2016 | 23.00 | 23.25 | 22.75 | 23.15 | 408,240 | +0.05(+0.22%) |
Oct 24, 2016 | 22.35 | 23.20 | 22.20 | 23.10 | 542,255 | +0.95(+4.29%) |
Oct 21, 2016 | 21.95 | 22.20 | 21.85 | 22.15 | 245,243 | +0.00(+0.00%) |
Oct 20, 2016 | 21.95 | 22.25 | 21.95 | 22.15 | 288,267 | +0.15(+0.68%) |
Oct 19, 2016 | 21.60 | 22.20 | 21.60 | 22.00 | 235,897 | +0.35(+1.62%) |
Oct 18, 2016 | 21.50 | 21.80 | 21.35 | 21.65 | 211,268 | +0.35(+1.64%) |
Oct 17, 2016 | 21.60 | 21.60 | 21.15 | 21.30 | 196,729 | -0.22(-1.02%) |
Oct 14, 2016 | 21.61 | 21.75 | 21.47 | 21.52 | 201,197 | +0.00(+0.00%) |
Oct 13, 2016 | 21.95 | 22.02 | 21.47 | 21.52 | 412,300 | -0.63(-2.84%) |
Oct 12, 2016 | 21.81 | 22.30 | 21.62 | 22.15 | 355,915 | +0.29(+1.33%) |
Oct 11, 2016 | 22.37 | 22.37 | 21.79 | 21.86 | 442,849 | -0.50(-2.24%) |
Oct 10, 2016 | 22.65 | 22.68 | 22.25 | 22.36 | 758,442 | -0.13(-0.58%) |
Oct 07, 2016 | 22.86 | 22.94 | 22.44 | 22.49 | 516,126 | -0.41(-1.79%) |
Oct 06, 2016 | 23.13 | 23.36 | 22.82 | 22.90 | 414,380 | -0.24(-1.04%) |
Oct 05, 2016 | 24.27 | 24.28 | 23.10 | 23.14 | 481,926 | -1.01(-4.18%) |
Oct 04, 2016 | 23.91 | 24.54 | 23.91 | 24.15 | 316,340 | +0.25(+1.05%) |
Oct 03, 2016 | 23.56 | 23.92 | 23.41 | 23.90 | 417,194 | +0.24(+1.01%) |
Sep 30, 2016 | 23.67 | 23.73 | 23.32 | 23.66 | 328,653 | +0.10(+0.42%) |
Sep 29, 2016 | 23.80 | 23.80 | 23.41 | 23.56 | 170,661 | -0.23(-0.97%) |
Sep 28, 2016 | 23.75 | 23.81 | 23.49 | 23.79 | 209,129 | +0.05(+0.21%) |
Sep 27, 2016 | 23.48 | 23.77 | 23.47 | 23.74 | 318,068 | +0.23(+0.98%) |
Sep 26, 2016 | 23.60 | 23.71 | 23.28 | 23.51 | 177,793 | -0.15(-0.63%) |
Sep 23, 2016 | 23.77 | 23.84 | 23.49 | 23.66 | 239,249 | -0.16(-0.67%) |
Sep 22, 2016 | 23.65 | 24.00 | 23.61 | 23.82 | 378,891 | +0.22(+0.93%) |
Sep 21, 2016 | 23.29 | 23.65 | 23.16 | 23.60 | 279,301 | +0.51(+2.21%) |
Sep 20, 2016 | 23.51 | 23.51 | 23.01 | 23.09 | 303,851 | -0.27(-1.16%) |
Sep 19, 2016 | 23.54 | 23.87 | 23.14 | 23.36 | 306,582 | +0.00(+0.00%) |
Sep 16, 2016 | 23.10 | 23.37 | 22.91 | 23.36 | 396,357 | +0.31(+1.34%) |
Sep 15, 2016 | 22.30 | 23.06 | 22.17 | 23.05 | 508,427 | +0.82(+3.69%) |
Sep 14, 2016 | 21.93 | 22.26 | 21.88 | 22.23 | 577,902 | +0.27(+1.23%) |
Sep 13, 2016 | 21.99 | 22.12 | 21.62 | 21.96 | 532,992 | -0.04(-0.18%) |
Sep 12, 2016 | 21.46 | 22.13 | 21.41 | 22.00 | 328,362 | +0.35(+1.62%) |
Sep 09, 2016 | 22.21 | 22.35 | 21.49 | 21.65 | 424,972 | -0.69(-3.09%) |
Sep 08, 2016 | 22.31 | 22.66 | 22.24 | 22.34 | 413,539 | -0.03(-0.13%) |
Sep 07, 2016 | 22.08 | 22.46 | 22.02 | 22.37 | 559,554 | +0.01(+0.04%) |
Sep 06, 2016 | 22.62 | 22.62 | 22.30 | 22.36 | 190,506 | -0.12(-0.53%) |
Sep 02, 2016 | 22.25 | 22.48 | 22.48 | 22.48 | 282,000 | +0.33(+1.49%) |
Sep 01, 2016 | 21.80 | 22.21 | 21.62 | 22.15 | 306,931 | +0.20(+0.91%) |
Aug 31, 2016 | 22.25 | 22.25 | 21.72 | 21.95 | 560,223 | -0.29(-1.30%) |
Aug 30, 2016 | 22.30 | 22.77 | 22.08 | 22.24 | 202,480 | -0.05(-0.22%) |
Aug 29, 2016 | 22.33 | 22.42 | 22.12 | 22.29 | 207,398 | -0.07(-0.31%) |
Aug 26, 2016 | 22.32 | 22.74 | 22.21 | 22.36 | 282,484 | -0.08(-0.36%) |
Aug 25, 2016 | 22.28 | 22.57 | 22.10 | 22.44 | 189,958 | +0.13(+0.58%) |
Aug 24, 2016 | 22.86 | 23.16 | 22.25 | 22.31 | 416,013 | -0.61(-2.66%) |
Aug 23, 2016 | 22.26 | 23.03 | 22.18 | 22.92 | 526,902 | +0.02(+0.09%) |
Aug 22, 2016 | 22.92 | 23.04 | 22.60 | 22.90 | 219,764 | -0.19(-0.82%) |
Aug 19, 2016 | 22.94 | 23.32 | 22.60 | 23.09 | 330,045 | +0.13(+0.57%) |
Aug 18, 2016 | 22.90 | 23.19 | 22.81 | 22.96 | 157,528 | +0.03(+0.13%) |
Aug 17, 2016 | 22.78 | 22.95 | 22.45 | 22.93 | 310,422 | +0.09(+0.39%) |
Aug 16, 2016 | 23.37 | 23.37 | 22.83 | 22.84 | 547,287 | -0.54(-2.31%) |
Aug 15, 2016 | 23.33 | 23.51 | 23.13 | 23.38 | 280,600 | +0.18(+0.78%) |
Aug 12, 2016 | 23.46 | 23.59 | 23.12 | 23.20 | 144,371 | -0.33(-1.40%) |
Aug 11, 2016 | 23.48 | 23.62 | 23.24 | 23.53 | 310,698 | +0.23(+0.99%) |
Aug 10, 2016 | 23.14 | 23.39 | 22.90 | 23.30 | 356,539 | +0.10(+0.43%) |
Aug 09, 2016 | 23.09 | 23.28 | 22.94 | 23.20 | 326,252 | +0.07(+0.30%) |
Aug 08, 2016 | 23.99 | 23.99 | 23.02 | 23.13 | 423,203 | -0.89(-3.71%) |
Aug 05, 2016 | 24.24 | 24.30 | 23.80 | 24.02 | 537,247 | -0.12(-0.50%) |
Aug 04, 2016 | 24.66 | 25.00 | 22.88 | 24.14 | 1,915,749 | +0.92(+3.96%) |
Aug 03, 2016 | 22.83 | 23.30 | 22.44 | 23.22 | 676,891 | +0.34(+1.49%) |
Aug 02, 2016 | 23.23 | 23.23 | 22.45 | 22.88 | 478,263 | -0.32(-1.38%) |