Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.75 | 20.00 | 19.65 | 19.85 | 445,821 | +0.10(+0.51%) |
Oct 28, 2016 | 19.80 | 19.90 | 19.65 | 19.75 | 230,508 | -0.10(-0.50%) |
Oct 27, 2016 | 20.05 | 20.23 | 19.80 | 19.85 | 350,451 | -0.05(-0.25%) |
Oct 26, 2016 | 19.85 | 20.30 | 19.80 | 19.90 | 404,757 | -0.10(-0.50%) |
Oct 25, 2016 | 20.10 | 20.30 | 19.70 | 20.00 | 239,634 | -0.05(-0.25%) |
Oct 24, 2016 | 20.00 | 20.45 | 19.80 | 20.05 | 411,355 | +0.15(+0.75%) |
Oct 21, 2016 | 20.25 | 20.40 | 19.60 | 19.90 | 810,979 | -0.45(-2.21%) |
Oct 20, 2016 | 20.60 | 21.25 | 20.27 | 20.35 | 441,022 | -0.30(-1.45%) |
Oct 19, 2016 | 20.45 | 20.90 | 20.30 | 20.65 | 222,972 | +0.20(+0.98%) |
Oct 18, 2016 | 21.15 | 21.15 | 20.30 | 20.45 | 321,485 | -0.45(-2.15%) |
Oct 17, 2016 | 21.05 | 21.15 | 20.75 | 20.90 | 218,354 | -0.20(-0.95%) |
Oct 14, 2016 | 21.14 | 21.53 | 21.10 | 21.10 | 265,888 | +0.02(+0.09%) |
Oct 13, 2016 | 21.27 | 21.53 | 20.92 | 21.08 | 196,370 | -0.44(-2.04%) |
Oct 12, 2016 | 21.63 | 21.97 | 21.23 | 21.52 | 212,063 | -0.12(-0.55%) |
Oct 11, 2016 | 21.93 | 21.93 | 21.49 | 21.64 | 128,885 | -0.29(-1.32%) |
Oct 10, 2016 | 22.07 | 22.32 | 21.93 | 21.93 | 179,216 | -0.17(-0.77%) |
Oct 07, 2016 | 22.52 | 22.73 | 21.95 | 22.10 | 141,921 | -0.43(-1.91%) |
Oct 06, 2016 | 22.77 | 22.78 | 22.35 | 22.53 | 207,380 | -0.31(-1.36%) |
Oct 05, 2016 | 23.13 | 23.52 | 22.78 | 22.84 | 214,107 | -0.18(-0.78%) |
Oct 04, 2016 | 22.77 | 23.27 | 22.67 | 23.02 | 149,463 | +0.26(+1.14%) |
Oct 03, 2016 | 22.30 | 22.78 | 22.22 | 22.76 | 163,207 | +0.28(+1.25%) |
Sep 30, 2016 | 22.06 | 22.66 | 21.95 | 22.48 | 198,305 | +0.48(+2.18%) |
Sep 29, 2016 | 22.34 | 22.77 | 21.87 | 22.00 | 115,691 | -0.31(-1.39%) |
Sep 28, 2016 | 21.84 | 22.35 | 21.77 | 22.31 | 151,358 | +0.61(+2.81%) |
Sep 27, 2016 | 21.31 | 21.75 | 21.07 | 21.70 | 173,025 | +0.25(+1.17%) |
Sep 26, 2016 | 21.34 | 22.12 | 21.04 | 21.45 | 249,489 | +0.04(+0.19%) |
Sep 23, 2016 | 21.74 | 22.19 | 21.41 | 21.41 | 174,401 | -0.32(-1.47%) |
Sep 22, 2016 | 21.73 | 21.96 | 21.38 | 21.73 | 285,909 | +0.20(+0.93%) |
Sep 21, 2016 | 21.55 | 21.93 | 21.31 | 21.53 | 249,726 | +0.03(+0.14%) |
Sep 20, 2016 | 21.84 | 22.08 | 21.33 | 21.50 | 715,182 | -1.05(-4.66%) |
Sep 19, 2016 | 22.72 | 23.00 | 22.15 | 22.55 | 158,842 | -0.08(-0.35%) |
Sep 16, 2016 | 22.12 | 22.87 | 21.68 | 22.63 | 311,169 | +0.26(+1.16%) |
Sep 15, 2016 | 21.97 | 22.43 | 21.96 | 22.37 | 120,425 | +0.31(+1.41%) |
Sep 14, 2016 | 22.00 | 22.19 | 21.66 | 22.06 | 175,662 | +0.06(+0.27%) |
Sep 13, 2016 | 22.26 | 22.33 | 21.59 | 22.00 | 234,056 | -0.46(-2.05%) |
Sep 12, 2016 | 21.97 | 22.59 | 21.72 | 22.46 | 169,296 | +0.30(+1.35%) |
Sep 09, 2016 | 22.36 | 22.68 | 21.96 | 22.16 | 166,590 | -0.44(-1.95%) |
Sep 08, 2016 | 22.28 | 22.95 | 22.21 | 22.60 | 366,606 | +0.33(+1.48%) |
Sep 07, 2016 | 21.89 | 22.38 | 21.72 | 22.27 | 260,060 | +0.26(+1.18%) |
Sep 06, 2016 | 21.97 | 22.11 | 21.61 | 22.01 | 186,877 | -0.01(-0.05%) |
Sep 02, 2016 | 21.69 | 22.02 | 22.02 | 22.02 | 198,200 | +0.46(+2.13%) |
Sep 01, 2016 | 21.53 | 21.79 | 20.98 | 21.56 | 275,865 | +0.00(+0.00%) |
Aug 31, 2016 | 21.52 | 22.18 | 21.43 | 21.56 | 206,532 | -0.03(-0.14%) |
Aug 30, 2016 | 21.34 | 21.82 | 21.33 | 21.59 | 289,632 | +0.22(+1.03%) |
Aug 29, 2016 | 21.34 | 21.54 | 21.17 | 21.37 | 106,897 | -0.03(-0.14%) |
Aug 26, 2016 | 21.52 | 21.76 | 21.23 | 21.40 | 155,482 | -0.01(-0.05%) |
Aug 25, 2016 | 21.23 | 21.53 | 21.05 | 21.41 | 194,803 | +0.08(+0.38%) |
Aug 24, 2016 | 21.25 | 21.53 | 21.07 | 21.33 | 182,481 | +0.09(+0.42%) |
Aug 23, 2016 | 21.21 | 21.57 | 21.21 | 21.24 | 220,523 | -0.01(-0.05%) |
Aug 22, 2016 | 21.38 | 21.51 | 20.98 | 21.25 | 171,937 | -0.12(-0.56%) |
Aug 19, 2016 | 21.06 | 21.51 | 21.06 | 21.37 | 206,387 | +0.08(+0.38%) |
Aug 18, 2016 | 21.33 | 21.77 | 20.60 | 21.29 | 134,529 | -0.05(-0.23%) |
Aug 17, 2016 | 21.26 | 21.76 | 21.09 | 21.34 | 170,410 | +0.03(+0.14%) |
Aug 16, 2016 | 21.14 | 21.49 | 21.10 | 21.31 | 117,862 | +0.11(+0.52%) |
Aug 15, 2016 | 20.60 | 21.25 | 20.60 | 21.20 | 282,663 | +0.61(+2.96%) |
Aug 12, 2016 | 20.40 | 20.97 | 20.36 | 20.59 | 176,412 | +0.02(+0.10%) |
Aug 11, 2016 | 20.67 | 20.90 | 20.37 | 20.57 | 415,710 | +0.06(+0.29%) |
Aug 10, 2016 | 21.08 | 21.20 | 20.47 | 20.51 | 634,132 | -0.50(-2.38%) |
Aug 09, 2016 | 21.60 | 21.63 | 20.64 | 21.01 | 380,224 | -0.14(-0.69%) |
Aug 08, 2016 | 20.32 | 21.80 | 20.32 | 21.16 | 801,298 | +0.64(+3.09%) |
Aug 05, 2016 | 25.12 | 25.13 | 20.36 | 20.52 | 3,018,027 | -4.16(-16.86%) |
Aug 04, 2016 | 24.49 | 24.92 | 24.17 | 24.68 | 345,741 | +0.16(+0.65%) |
Aug 03, 2016 | 23.86 | 24.58 | 23.78 | 24.52 | 173,411 | +0.71(+2.98%) |
Aug 02, 2016 | 24.12 | 24.47 | 23.35 | 23.81 | 197,255 | -0.39(-1.61%) |