Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.27 | 21.45 | 21.15 | 21.19 | 2,741,140 | -0.09(-0.41%) |
Oct 28, 2016 | 21.11 | 21.57 | 20.95 | 21.27 | 3,722,788 | +0.12(+0.58%) |
Oct 27, 2016 | 21.15 | 21.18 | 20.89 | 21.15 | 2,132,748 | +0.10(+0.46%) |
Oct 26, 2016 | 21.00 | 21.22 | 20.96 | 21.05 | 1,353,052 | -0.02(-0.12%) |
Oct 25, 2016 | 21.16 | 21.28 | 21.05 | 21.08 | 1,194,172 | +0.07(+0.35%) |
Oct 24, 2016 | 21.12 | 21.16 | 20.98 | 21.01 | 1,033,600 | +0.11(+0.54%) |
Oct 21, 2016 | 20.41 | 20.96 | 20.22 | 20.89 | 1,467,564 | +0.43(+2.10%) |
Oct 20, 2016 | 20.48 | 20.53 | 20.32 | 20.46 | 940,672 | -0.01(-0.05%) |
Oct 19, 2016 | 20.19 | 20.53 | 20.04 | 20.48 | 1,423,372 | +0.26(+1.29%) |
Oct 18, 2016 | 20.42 | 20.45 | 20.20 | 20.21 | 943,180 | +0.04(+0.17%) |
Oct 17, 2016 | 20.12 | 20.28 | 19.93 | 20.18 | 1,787,380 | +0.07(+0.34%) |
Oct 14, 2016 | 20.50 | 20.67 | 19.94 | 20.11 | 1,983,528 | -0.08(-0.38%) |
Oct 13, 2016 | 20.14 | 20.27 | 19.70 | 20.19 | 2,774,976 | -0.33(-1.62%) |
Oct 12, 2016 | 20.70 | 20.75 | 20.43 | 20.52 | 1,467,168 | -0.23(-1.11%) |
Oct 11, 2016 | 21.62 | 21.62 | 20.60 | 20.75 | 2,559,944 | -0.88(-4.07%) |
Oct 10, 2016 | 21.43 | 21.91 | 21.25 | 21.63 | 4,232,324 | +0.35(+1.63%) |
Oct 07, 2016 | 21.42 | 21.44 | 21.21 | 21.29 | 1,362,116 | -0.08(-0.39%) |
Oct 06, 2016 | 21.28 | 21.38 | 21.14 | 21.37 | 1,364,724 | +0.12(+0.59%) |
Oct 05, 2016 | 21.45 | 21.50 | 21.22 | 21.24 | 2,097,540 | -0.07(-0.33%) |
Oct 04, 2016 | 21.40 | 21.45 | 21.19 | 21.31 | 1,624,172 | +0.05(+0.24%) |
Oct 03, 2016 | 21.23 | 21.38 | 21.14 | 21.26 | 2,487,540 | -0.01(-0.04%) |
Sep 30, 2016 | 21.41 | 21.46 | 21.09 | 21.27 | 2,842,016 | -0.04(-0.16%) |
Sep 29, 2016 | 21.45 | 21.57 | 21.10 | 21.30 | 2,162,168 | -0.14(-0.63%) |
Sep 28, 2016 | 21.47 | 21.59 | 21.29 | 21.44 | 3,170,524 | -0.14(-0.65%) |
Sep 27, 2016 | 21.16 | 21.58 | 21.16 | 21.58 | 1,890,508 | +0.31(+1.45%) |
Sep 26, 2016 | 21.24 | 21.34 | 21.10 | 21.27 | 1,319,084 | -0.16(-0.73%) |
Sep 23, 2016 | 21.23 | 21.48 | 21.06 | 21.43 | 2,822,548 | +0.10(+0.46%) |
Sep 22, 2016 | 21.10 | 21.40 | 21.07 | 21.33 | 2,844,004 | +0.39(+1.86%) |
Sep 21, 2016 | 20.57 | 20.96 | 20.57 | 20.94 | 1,739,084 | +0.49(+2.38%) |
Sep 20, 2016 | 20.57 | 20.82 | 20.40 | 20.45 | 2,537,948 | -0.05(-0.26%) |
Sep 19, 2016 | 20.87 | 21.00 | 20.32 | 20.51 | 4,108,972 | -0.75(-3.53%) |
Sep 16, 2016 | 21.02 | 21.27 | 20.93 | 21.26 | 4,696,004 | +0.15(+0.71%) |
Sep 15, 2016 | 20.63 | 21.17 | 20.55 | 21.11 | 2,717,584 | +0.33(+1.56%) |
Sep 14, 2016 | 20.18 | 21.07 | 20.18 | 20.78 | 7,218,604 | +0.60(+2.97%) |
Sep 13, 2016 | 20.12 | 20.31 | 20.03 | 20.18 | 2,391,500 | -0.04(-0.21%) |
Sep 12, 2016 | 19.79 | 20.32 | 19.54 | 20.23 | 2,114,704 | +0.29(+1.43%) |
Sep 09, 2016 | 20.23 | 20.45 | 19.93 | 19.94 | 2,151,004 | -0.40(-1.95%) |
Sep 08, 2016 | 20.31 | 20.44 | 20.25 | 20.34 | 1,360,256 | +0.00(+0.00%) |
Sep 07, 2016 | 20.22 | 20.46 | 20.18 | 20.34 | 1,723,880 | +0.04(+0.20%) |
Sep 06, 2016 | 20.23 | 20.42 | 20.04 | 20.30 | 1,953,312 | +0.06(+0.30%) |
Sep 02, 2016 | 20.02 | 20.24 | 20.24 | 20.24 | 2,882,400 | +0.32(+1.61%) |
Sep 01, 2016 | 19.98 | 20.10 | 19.82 | 19.92 | 2,691,216 | -0.00(-0.01%) |
Aug 31, 2016 | 19.93 | 19.95 | 19.73 | 19.92 | 1,957,368 | -0.00(-0.01%) |
Aug 30, 2016 | 19.84 | 20.12 | 19.77 | 19.92 | 2,873,560 | -0.02(-0.10%) |
Aug 29, 2016 | 19.70 | 19.97 | 19.66 | 19.94 | 2,782,656 | +0.20(+0.99%) |
Aug 26, 2016 | 19.62 | 19.87 | 19.46 | 19.75 | 2,209,636 | +0.05(+0.25%) |
Aug 25, 2016 | 19.27 | 19.72 | 19.25 | 19.70 | 2,109,212 | +0.32(+1.63%) |
Aug 24, 2016 | 19.60 | 19.71 | 19.34 | 19.38 | 1,647,396 | -0.13(-0.65%) |
Aug 23, 2016 | 19.14 | 19.57 | 19.00 | 19.51 | 3,682,232 | +0.14(+0.72%) |
Aug 22, 2016 | 19.67 | 19.76 | 19.29 | 19.37 | 2,785,536 | -0.41(-2.07%) |
Aug 19, 2016 | 19.78 | 19.93 | 19.63 | 19.78 | 3,109,860 | +0.02(+0.11%) |
Aug 18, 2016 | 19.45 | 19.77 | 19.45 | 19.76 | 3,937,564 | +0.42(+2.19%) |
Aug 17, 2016 | 19.39 | 19.46 | 19.18 | 19.34 | 2,607,996 | -0.06(-0.34%) |
Aug 16, 2016 | 19.50 | 19.57 | 19.21 | 19.40 | 3,374,932 | -0.16(-0.83%) |
Aug 15, 2016 | 18.89 | 19.59 | 18.82 | 19.56 | 5,179,640 | +0.62(+3.26%) |
Aug 12, 2016 | 18.86 | 18.97 | 18.77 | 18.95 | 2,284,940 | +0.08(+0.42%) |
Aug 11, 2016 | 18.50 | 19.00 | 18.46 | 18.86 | 3,551,708 | +0.36(+1.97%) |
Aug 10, 2016 | 18.45 | 18.54 | 18.31 | 18.50 | 1,898,728 | -0.02(-0.08%) |
Aug 09, 2016 | 18.09 | 18.52 | 18.05 | 18.52 | 3,603,060 | +0.50(+2.76%) |
Aug 08, 2016 | 18.05 | 18.22 | 17.96 | 18.02 | 4,188,784 | +0.08(+0.45%) |
Aug 05, 2016 | 17.19 | 18.11 | 17.19 | 17.94 | 7,504,568 | -0.06(-0.33%) |
Aug 04, 2016 | 17.75 | 18.08 | 17.70 | 18.00 | 3,220,504 | +0.17(+0.97%) |
Aug 03, 2016 | 17.59 | 17.84 | 17.55 | 17.82 | 2,158,048 | +0.28(+1.58%) |
Aug 02, 2016 | 18.00 | 18.00 | 17.49 | 17.55 | 2,912,948 | -0.48(-2.68%) |