Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.38 | 21.55 | 21.36 | 21.49 | 127,077 | +0.05(+0.25%) |
Oct 28, 2016 | 21.53 | 21.60 | 21.42 | 21.44 | 52,263 | +0.08(+0.38%) |
Oct 27, 2016 | 21.42 | 21.45 | 21.32 | 21.36 | 54,206 | -0.04(-0.21%) |
Oct 26, 2016 | 21.51 | 21.55 | 21.32 | 21.40 | 24,367 | -0.30(-1.38%) |
Oct 25, 2016 | 21.76 | 21.80 | 21.54 | 21.70 | 37,085 | -0.30(-1.36%) |
Oct 24, 2016 | 22.17 | 22.17 | 21.85 | 22.00 | 51,532 | +0.11(+0.50%) |
Oct 21, 2016 | 21.73 | 21.90 | 21.72 | 21.89 | 70,921 | +0.12(+0.55%) |
Oct 20, 2016 | 21.71 | 21.86 | 21.64 | 21.77 | 144,179 | -0.30(-1.36%) |
Oct 19, 2016 | 22.02 | 22.14 | 21.98 | 22.07 | 43,318 | -0.69(-3.03%) |
Oct 18, 2016 | 22.81 | 22.81 | 22.50 | 22.76 | 36,791 | +0.11(+0.49%) |
Oct 17, 2016 | 22.58 | 22.75 | 22.58 | 22.65 | 25,932 | +0.15(+0.67%) |
Oct 14, 2016 | 22.55 | 22.66 | 22.44 | 22.50 | 26,707 | +0.07(+0.31%) |
Oct 13, 2016 | 22.01 | 22.43 | 22.00 | 22.43 | 22,347 | +0.16(+0.72%) |
Oct 12, 2016 | 22.29 | 22.42 | 22.25 | 22.27 | 16,801 | -0.13(-0.58%) |
Oct 11, 2016 | 22.59 | 22.59 | 22.28 | 22.40 | 17,160 | -0.17(-0.75%) |
Oct 10, 2016 | 22.56 | 22.65 | 22.56 | 22.57 | 28,884 | -0.07(-0.31%) |
Oct 07, 2016 | 22.85 | 22.86 | 22.39 | 22.64 | 36,883 | -0.59(-2.52%) |
Oct 06, 2016 | 23.14 | 23.28 | 23.14 | 23.23 | 74,570 | +0.23(+0.98%) |
Oct 05, 2016 | 22.81 | 23.01 | 22.81 | 23.00 | 52,107 | +0.28(+1.23%) |
Oct 04, 2016 | 22.77 | 22.96 | 22.71 | 22.72 | 21,105 | +0.13(+0.58%) |
Oct 03, 2016 | 22.56 | 22.70 | 22.53 | 22.59 | 43,198 | +0.00(+0.00%) |
Sep 30, 2016 | 22.44 | 22.64 | 22.40 | 22.59 | 34,658 | +0.10(+0.44%) |
Sep 29, 2016 | 22.82 | 22.88 | 22.37 | 22.49 | 36,225 | -0.55(-2.39%) |
Sep 28, 2016 | 22.86 | 23.04 | 22.79 | 23.04 | 18,696 | +0.45(+2.01%) |
Sep 27, 2016 | 22.39 | 22.63 | 22.36 | 22.59 | 28,783 | -0.13(-0.59%) |
Sep 26, 2016 | 22.79 | 22.85 | 22.67 | 22.72 | 25,460 | -0.33(-1.43%) |
Sep 23, 2016 | 22.95 | 23.10 | 22.95 | 23.05 | 37,416 | +0.06(+0.26%) |
Sep 22, 2016 | 23.10 | 23.23 | 22.90 | 22.99 | 47,837 | +0.20(+0.88%) |
Sep 21, 2016 | 22.54 | 22.91 | 22.48 | 22.79 | 26,694 | +0.36(+1.60%) |
Sep 20, 2016 | 22.57 | 22.57 | 22.33 | 22.43 | 22,915 | +0.07(+0.31%) |
Sep 19, 2016 | 22.27 | 22.40 | 22.20 | 22.36 | 34,860 | +0.19(+0.86%) |
Sep 16, 2016 | 22.21 | 22.21 | 22.09 | 22.17 | 47,732 | -0.29(-1.29%) |
Sep 15, 2016 | 22.40 | 22.57 | 22.39 | 22.46 | 31,883 | +0.08(+0.36%) |
Sep 14, 2016 | 22.39 | 22.60 | 22.37 | 22.38 | 56,909 | -0.16(-0.71%) |
Sep 13, 2016 | 22.47 | 22.59 | 22.34 | 22.54 | 28,852 | -0.14(-0.62%) |
Sep 12, 2016 | 22.27 | 22.68 | 22.26 | 22.68 | 31,010 | +0.13(+0.58%) |
Sep 09, 2016 | 22.78 | 22.78 | 22.46 | 22.55 | 20,341 | -0.57(-2.47%) |
Sep 08, 2016 | 23.20 | 23.27 | 23.08 | 23.12 | 66,487 | -0.40(-1.70%) |
Sep 07, 2016 | 23.55 | 23.59 | 23.43 | 23.52 | 36,995 | +0.11(+0.47%) |
Sep 06, 2016 | 23.18 | 23.45 | 23.17 | 23.41 | 80,987 | +0.39(+1.69%) |
Sep 02, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.08(+0.35%) | |
Sep 01, 2016 | 22.84 | 22.99 | 22.84 | 22.94 | 70,515 | +0.42(+1.87%) |
Aug 31, 2016 | 22.50 | 22.60 | 22.46 | 22.52 | 38,759 | -0.02(-0.09%) |
Aug 30, 2016 | 22.62 | 22.68 | 22.50 | 22.54 | 33,338 | +0.01(+0.04%) |
Aug 29, 2016 | 22.32 | 22.59 | 22.29 | 22.53 | 75,431 | +0.04(+0.18%) |
Aug 26, 2016 | 22.62 | 22.82 | 22.34 | 22.49 | 31,428 | +0.05(+0.22%) |
Aug 25, 2016 | 22.48 | 22.53 | 22.41 | 22.44 | 78,597 | +0.04(+0.17%) |
Aug 24, 2016 | 22.59 | 22.59 | 22.39 | 22.40 | 45,448 | +0.01(+0.05%) |
Aug 23, 2016 | 22.53 | 22.57 | 22.38 | 22.39 | 101,823 | +0.18(+0.81%) |
Aug 22, 2016 | 22.17 | 22.27 | 22.17 | 22.21 | 40,942 | -0.25(-1.11%) |
Aug 19, 2016 | 22.47 | 22.48 | 22.31 | 22.46 | 77,824 | -0.06(-0.27%) |
Aug 18, 2016 | 22.47 | 22.59 | 22.43 | 22.52 | 20,287 | +0.03(+0.13%) |
Aug 17, 2016 | 22.28 | 22.54 | 22.22 | 22.49 | 25,214 | +0.24(+1.10%) |
Aug 16, 2016 | 22.29 | 22.33 | 22.21 | 22.25 | 32,771 | +0.05(+0.25%) |
Aug 15, 2016 | 22.21 | 22.27 | 22.16 | 22.19 | 40,369 | +0.26(+1.19%) |
Aug 12, 2016 | 22.03 | 22.05 | 21.92 | 21.93 | 81,053 | -0.12(-0.52%) |
Aug 11, 2016 | 22.00 | 22.14 | 21.97 | 22.05 | 46,529 | +0.20(+0.89%) |
Aug 10, 2016 | 21.80 | 21.88 | 21.75 | 21.85 | 41,151 | -0.11(-0.50%) |
Aug 09, 2016 | 21.75 | 22.01 | 21.75 | 21.96 | 23,953 | +0.34(+1.57%) |
Aug 08, 2016 | 21.58 | 21.62 | 21.54 | 21.62 | 89,148 | +0.07(+0.35%) |
Aug 05, 2016 | 21.34 | 21.55 | 21.33 | 21.55 | 48,009 | +0.38(+1.77%) |
Aug 04, 2016 | 21.18 | 21.24 | 21.11 | 21.17 | 31,257 | -0.06(-0.31%) |
Aug 03, 2016 | 21.18 | 21.33 | 21.16 | 21.23 | 50,100 | -0.16(-0.72%) |
Aug 02, 2016 | 21.38 | 21.39 | 21.26 | 21.39 | 51,911 | -0.09(-0.42%) |