Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.37 | 20.97 | 20.24 | 20.97 | 37,900 | +0.63(+3.09%) |
Oct 28, 2016 | 20.28 | 20.68 | 20.02 | 20.34 | 29,273 | +0.06(+0.28%) |
Oct 27, 2016 | 20.67 | 20.82 | 20.21 | 20.28 | 41,900 | -0.30(-1.48%) |
Oct 26, 2016 | 21.21 | 21.21 | 20.30 | 20.59 | 55,695 | -0.51(-2.39%) |
Oct 25, 2016 | 20.83 | 21.30 | 20.67 | 21.09 | 37,640 | +0.56(+2.74%) |
Oct 24, 2016 | 21.23 | 21.23 | 20.30 | 20.53 | 31,328 | -0.50(-2.36%) |
Oct 21, 2016 | 21.00 | 21.29 | 20.84 | 21.02 | 34,261 | -0.12(-0.59%) |
Oct 20, 2016 | 21.32 | 21.32 | 20.83 | 21.15 | 89,445 | -0.09(-0.40%) |
Oct 19, 2016 | 21.00 | 21.44 | 20.87 | 21.23 | 80,486 | +0.45(+2.16%) |
Oct 18, 2016 | 20.15 | 20.82 | 20.15 | 20.79 | 38,717 | +0.80(+4.01%) |
Oct 17, 2016 | 19.83 | 20.11 | 19.65 | 19.99 | 25,444 | +0.35(+1.80%) |
Oct 14, 2016 | 19.73 | 20.12 | 19.59 | 19.63 | 50,964 | -0.48(-2.37%) |
Oct 13, 2016 | 20.00 | 20.67 | 19.75 | 20.11 | 56,292 | +0.32(+1.64%) |
Oct 12, 2016 | 19.39 | 19.93 | 19.39 | 19.79 | 50,573 | +0.45(+2.32%) |
Oct 11, 2016 | 19.69 | 19.85 | 19.29 | 19.34 | 38,419 | -0.56(-2.83%) |
Oct 10, 2016 | 20.16 | 20.16 | 19.79 | 19.90 | 36,798 | +0.08(+0.38%) |
Oct 07, 2016 | 20.15 | 20.49 | 19.47 | 19.82 | 138,808 | +0.14(+0.73%) |
Oct 06, 2016 | 19.75 | 20.03 | 19.47 | 19.68 | 90,727 | -0.69(-3.37%) |
Oct 05, 2016 | 20.83 | 20.83 | 19.85 | 20.37 | 91,647 | -0.04(-0.19%) |
Oct 04, 2016 | 22.06 | 22.11 | 20.35 | 20.40 | 175,480 | -2.23(-9.85%) |
Oct 03, 2016 | 23.04 | 23.08 | 22.36 | 22.63 | 63,959 | -0.36(-1.57%) |
Sep 30, 2016 | 23.73 | 23.81 | 22.94 | 23.00 | 46,481 | -0.31(-1.35%) |
Sep 29, 2016 | 23.36 | 23.47 | 22.96 | 23.31 | 38,181 | -0.17(-0.73%) |
Sep 28, 2016 | 22.91 | 23.52 | 22.55 | 23.48 | 37,254 | +0.60(+2.62%) |
Sep 27, 2016 | 23.06 | 23.13 | 22.66 | 22.88 | 46,396 | -0.43(-1.84%) |
Sep 26, 2016 | 23.60 | 23.97 | 23.31 | 23.31 | 49,118 | -0.32(-1.37%) |
Sep 23, 2016 | 24.44 | 24.45 | 23.46 | 23.64 | 68,855 | -0.80(-3.28%) |
Sep 22, 2016 | 25.03 | 25.25 | 24.13 | 24.44 | 94,870 | -0.23(-0.93%) |
Sep 21, 2016 | 23.36 | 24.71 | 23.36 | 24.66 | 126,176 | +1.69(+7.34%) |
Sep 20, 2016 | 23.00 | 23.02 | 22.68 | 22.98 | 84,608 | +0.08(+0.33%) |
Sep 19, 2016 | 22.98 | 23.30 | 22.78 | 22.90 | 52,519 | +0.34(+1.49%) |
Sep 16, 2016 | 22.45 | 22.93 | 22.28 | 22.57 | 51,401 | -0.31(-1.34%) |
Sep 15, 2016 | 22.81 | 23.24 | 22.31 | 22.87 | 47,350 | +0.06(+0.25%) |
Sep 14, 2016 | 23.04 | 23.41 | 22.70 | 22.82 | 69,634 | +0.03(+0.13%) |
Sep 13, 2016 | 23.54 | 23.54 | 22.51 | 22.79 | 81,794 | -1.04(-4.36%) |
Sep 12, 2016 | 22.75 | 23.97 | 22.46 | 23.83 | 90,592 | +0.77(+3.35%) |
Sep 09, 2016 | 24.48 | 24.48 | 22.92 | 23.05 | 115,221 | -1.50(-6.09%) |
Sep 08, 2016 | 25.14 | 25.26 | 24.44 | 24.55 | 80,644 | -0.57(-2.28%) |
Sep 07, 2016 | 25.25 | 25.29 | 24.46 | 25.12 | 178,589 | -0.10(-0.42%) |
Sep 06, 2016 | 24.50 | 25.23 | 24.30 | 25.23 | 148,121 | +1.26(+5.25%) |
Sep 02, 2016 | 23.67 | 23.97 | 23.97 | 23.97 | 143,224 | +0.94(+4.10%) |
Sep 01, 2016 | 22.09 | 23.07 | 21.93 | 23.03 | 97,230 | +0.85(+3.82%) |
Aug 31, 2016 | 22.23 | 22.51 | 22.07 | 22.18 | 136,920 | -0.38(-1.69%) |
Aug 30, 2016 | 23.55 | 23.57 | 22.34 | 22.56 | 149,625 | -1.30(-5.43%) |
Aug 29, 2016 | 23.53 | 24.05 | 23.32 | 23.85 | 80,504 | +0.18(+0.76%) |
Aug 26, 2016 | 24.30 | 24.69 | 23.38 | 23.67 | 149,613 | -0.11(-0.48%) |
Aug 25, 2016 | 23.31 | 24.18 | 23.09 | 23.79 | 191,818 | +0.34(+1.46%) |
Aug 24, 2016 | 25.20 | 25.24 | 23.31 | 23.45 | 406,349 | -2.06(-8.07%) |
Aug 23, 2016 | 26.05 | 26.15 | 25.50 | 25.50 | 44,460 | -0.41(-1.58%) |
Aug 22, 2016 | 26.09 | 26.11 | 25.67 | 25.91 | 104,513 | -0.64(-2.41%) |
Aug 19, 2016 | 26.86 | 26.89 | 26.52 | 26.55 | 67,811 | -0.73(-2.68%) |
Aug 18, 2016 | 27.06 | 27.37 | 26.99 | 27.28 | 217,736 | +0.34(+1.27%) |
Aug 17, 2016 | 27.36 | 27.36 | 26.35 | 26.94 | 151,343 | -0.46(-1.67%) |
Aug 16, 2016 | 27.57 | 27.66 | 27.30 | 27.40 | 78,901 | -0.01(-0.03%) |
Aug 15, 2016 | 27.64 | 27.88 | 27.35 | 27.41 | 78,898 | -0.17(-0.62%) |
Aug 12, 2016 | 28.35 | 28.35 | 27.49 | 27.58 | 165,493 | -0.14(-0.52%) |
Aug 11, 2016 | 28.02 | 28.36 | 27.71 | 27.72 | 88,034 | -0.19(-0.68%) |
Aug 10, 2016 | 28.39 | 28.39 | 27.69 | 27.91 | 182,588 | +0.40(+1.45%) |
Aug 09, 2016 | 27.46 | 27.66 | 27.32 | 27.51 | 112,619 | +0.32(+1.19%) |
Aug 08, 2016 | 27.07 | 27.53 | 26.92 | 27.19 | 78,745 | +0.17(+0.63%) |
Aug 05, 2016 | 27.39 | 27.39 | 26.87 | 27.02 | 101,942 | -0.93(-3.34%) |
Aug 04, 2016 | 27.92 | 28.11 | 27.73 | 27.95 | 49,418 | +0.14(+0.51%) |
Aug 03, 2016 | 28.02 | 28.10 | 27.50 | 27.81 | 147,897 | -0.30(-1.05%) |
Aug 02, 2016 | 28.33 | 28.45 | 27.99 | 28.11 | 704,684 | +0.21(+0.75%) |