Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.15 | 19.17 | 18.61 | 18.71 | 5,900,040 | -0.36(-1.90%) |
Oct 28, 2016 | 19.09 | 19.65 | 19.04 | 19.07 | 4,170,960 | -0.15(-0.78%) |
Oct 27, 2016 | 20.40 | 21.32 | 18.04 | 19.22 | 12,461,310 | -1.68(-8.03%) |
Oct 26, 2016 | 21.01 | 21.27 | 20.84 | 20.90 | 1,759,440 | -0.27(-1.25%) |
Oct 25, 2016 | 21.29 | 21.42 | 21.05 | 21.17 | 1,539,950 | -0.06(-0.30%) |
Oct 24, 2016 | 21.11 | 21.36 | 21.04 | 21.23 | 1,839,960 | +0.26(+1.24%) |
Oct 21, 2016 | 20.81 | 21.00 | 20.63 | 20.97 | 1,292,720 | +0.11(+0.54%) |
Oct 20, 2016 | 20.99 | 21.11 | 20.76 | 20.86 | 1,824,290 | -0.21(-1.00%) |
Oct 19, 2016 | 20.94 | 21.14 | 20.94 | 21.07 | 1,648,220 | +0.09(+0.44%) |
Oct 18, 2016 | 20.97 | 21.17 | 20.71 | 20.98 | 993,360 | +0.19(+0.89%) |
Oct 17, 2016 | 20.83 | 20.86 | 20.69 | 20.79 | 787,950 | -0.07(-0.33%) |
Oct 14, 2016 | 20.75 | 21.02 | 20.70 | 20.86 | 2,006,530 | +0.15(+0.74%) |
Oct 13, 2016 | 20.71 | 20.84 | 20.50 | 20.70 | 1,128,490 | -0.17(-0.82%) |
Oct 12, 2016 | 20.88 | 21.06 | 20.76 | 20.88 | 1,285,190 | -0.02(-0.10%) |
Oct 11, 2016 | 21.27 | 21.27 | 20.75 | 20.89 | 973,310 | -0.37(-1.75%) |
Oct 10, 2016 | 21.28 | 21.47 | 21.26 | 21.27 | 911,320 | +0.11(+0.52%) |
Oct 07, 2016 | 21.41 | 21.41 | 21.04 | 21.16 | 897,060 | -0.26(-1.20%) |
Oct 06, 2016 | 21.46 | 21.54 | 21.25 | 21.41 | 1,200,070 | -0.16(-0.74%) |
Oct 05, 2016 | 21.57 | 22.44 | 21.34 | 21.57 | 1,193,560 | +0.15(+0.69%) |
Oct 04, 2016 | 21.65 | 21.83 | 21.35 | 21.43 | 1,133,800 | -0.12(-0.56%) |
Oct 03, 2016 | 21.67 | 21.97 | 21.39 | 21.55 | 1,323,880 | -0.10(-0.48%) |
Sep 30, 2016 | 21.77 | 21.77 | 21.43 | 21.65 | 1,780,380 | +0.04(+0.19%) |
Sep 29, 2016 | 22.22 | 22.26 | 21.59 | 21.61 | 1,306,910 | -0.62(-2.79%) |
Sep 28, 2016 | 22.10 | 22.27 | 21.98 | 22.23 | 2,557,680 | +0.25(+1.14%) |
Sep 27, 2016 | 21.56 | 22.01 | 21.56 | 21.98 | 1,167,680 | +0.46(+2.15%) |
Sep 26, 2016 | 21.62 | 21.69 | 21.48 | 21.52 | 1,419,950 | -0.28(-1.30%) |
Sep 23, 2016 | 21.83 | 21.94 | 21.72 | 21.80 | 2,026,870 | -0.06(-0.29%) |
Sep 22, 2016 | 21.69 | 21.92 | 21.61 | 21.86 | 929,260 | +0.30(+1.41%) |
Sep 21, 2016 | 21.15 | 21.66 | 21.15 | 21.56 | 1,031,410 | +0.44(+2.08%) |
Sep 20, 2016 | 21.18 | 21.31 | 21.02 | 21.12 | 876,360 | +0.02(+0.09%) |
Sep 19, 2016 | 21.08 | 21.28 | 21.03 | 21.10 | 851,520 | +0.06(+0.29%) |
Sep 16, 2016 | 21.04 | 21.21 | 20.96 | 21.04 | 1,178,910 | -0.15(-0.70%) |
Sep 15, 2016 | 20.82 | 21.35 | 20.37 | 21.19 | 1,748,860 | +0.48(+2.31%) |
Sep 14, 2016 | 20.68 | 20.90 | 20.50 | 20.71 | 1,249,550 | +0.03(+0.14%) |
Sep 13, 2016 | 20.90 | 21.01 | 20.47 | 20.68 | 1,766,410 | -0.42(-1.99%) |
Sep 12, 2016 | 20.46 | 21.15 | 20.46 | 21.10 | 1,752,430 | +0.53(+2.58%) |
Sep 09, 2016 | 21.48 | 21.48 | 20.56 | 20.57 | 2,286,460 | -1.08(-5.01%) |
Sep 08, 2016 | 21.50 | 21.77 | 21.43 | 21.65 | 1,556,030 | +0.04(+0.20%) |
Sep 07, 2016 | 21.43 | 21.62 | 21.39 | 21.61 | 1,535,580 | +0.16(+0.77%) |
Sep 06, 2016 | 21.28 | 21.59 | 21.20 | 21.45 | 1,269,410 | +0.14(+0.66%) |
Sep 02, 2016 | 21.04 | 21.30 | 21.30 | 21.30 | 1,200,000 | +0.30(+1.41%) |
Sep 01, 2016 | 20.75 | 21.02 | 20.70 | 21.01 | 1,412,900 | +0.28(+1.37%) |
Aug 31, 2016 | 20.56 | 20.78 | 20.40 | 20.73 | 1,228,020 | +0.22(+1.09%) |
Aug 30, 2016 | 20.72 | 20.84 | 20.39 | 20.50 | 1,553,850 | -0.23(-1.10%) |
Aug 29, 2016 | 20.80 | 20.93 | 20.70 | 20.73 | 1,451,930 | -0.06(-0.31%) |
Aug 26, 2016 | 20.63 | 21.03 | 20.63 | 20.80 | 1,511,170 | +0.12(+0.60%) |
Aug 25, 2016 | 20.60 | 20.73 | 20.53 | 20.67 | 918,330 | +0.02(+0.10%) |
Aug 24, 2016 | 20.87 | 20.94 | 20.58 | 20.65 | 952,570 | -0.21(-1.00%) |
Aug 23, 2016 | 20.77 | 20.98 | 20.77 | 20.86 | 1,257,200 | +0.10(+0.48%) |
Aug 22, 2016 | 20.88 | 20.97 | 20.61 | 20.76 | 1,706,510 | -0.06(-0.30%) |
Aug 19, 2016 | 20.66 | 20.96 | 20.66 | 20.82 | 781,510 | +0.05(+0.25%) |
Aug 18, 2016 | 20.61 | 20.79 | 20.56 | 20.77 | 1,603,040 | +0.23(+1.10%) |
Aug 17, 2016 | 20.82 | 20.92 | 20.48 | 20.55 | 1,421,040 | -0.33(-1.59%) |
Aug 16, 2016 | 20.84 | 20.93 | 20.26 | 20.88 | 1,684,200 | -0.03(-0.13%) |
Aug 15, 2016 | 20.75 | 20.99 | 20.61 | 20.91 | 1,801,160 | +0.12(+0.58%) |
Aug 12, 2016 | 20.70 | 20.92 | 20.60 | 20.78 | 2,253,590 | -0.01(-0.06%) |
Aug 11, 2016 | 20.89 | 20.90 | 20.52 | 20.80 | 1,339,590 | -0.01(-0.04%) |
Aug 10, 2016 | 20.69 | 20.87 | 20.62 | 20.81 | 1,402,150 | +0.06(+0.28%) |
Aug 09, 2016 | 20.70 | 20.80 | 20.69 | 20.75 | 948,940 | +0.04(+0.20%) |
Aug 08, 2016 | 20.61 | 20.72 | 20.51 | 20.71 | 819,880 | +0.14(+0.67%) |
Aug 05, 2016 | 20.59 | 20.70 | 20.47 | 20.57 | 944,650 | +0.04(+0.17%) |
Aug 04, 2016 | 20.56 | 20.80 | 20.47 | 20.53 | 1,024,670 | -0.07(-0.33%) |
Aug 03, 2016 | 20.43 | 20.73 | 20.35 | 20.60 | 1,565,080 | +0.12(+0.58%) |
Aug 02, 2016 | 20.56 | 20.64 | 20.25 | 20.48 | 1,549,080 | -0.06(-0.28%) |