Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.76 | 17.85 | 17.26 | 17.39 | 279,896 | -0.41(-2.30%) |
Oct 28, 2016 | 17.99 | 18.26 | 17.48 | 17.80 | 319,851 | -0.14(-0.76%) |
Oct 27, 2016 | 17.94 | 18.08 | 17.76 | 17.94 | 256,529 | +0.00(+0.00%) |
Oct 26, 2016 | 18.35 | 18.49 | 17.89 | 17.94 | 153,640 | -0.55(-2.96%) |
Oct 25, 2016 | 18.76 | 18.76 | 18.30 | 18.49 | 318,448 | -0.23(-1.22%) |
Oct 24, 2016 | 18.80 | 19.08 | 18.71 | 18.71 | 147,927 | +0.05(+0.24%) |
Oct 21, 2016 | 18.71 | 18.83 | 18.39 | 18.67 | 379,277 | -0.27(-1.44%) |
Oct 20, 2016 | 19.26 | 19.31 | 18.67 | 18.94 | 291,522 | -0.32(-1.66%) |
Oct 19, 2016 | 19.81 | 19.85 | 19.21 | 19.26 | 210,696 | -0.59(-2.98%) |
Oct 18, 2016 | 20.40 | 20.58 | 19.81 | 19.85 | 280,695 | -0.32(-1.58%) |
Oct 17, 2016 | 20.35 | 20.58 | 20.08 | 20.17 | 293,313 | -0.09(-0.45%) |
Oct 14, 2016 | 20.67 | 20.99 | 20.22 | 20.26 | 390,408 | -0.23(-1.11%) |
Oct 13, 2016 | 20.49 | 20.53 | 20.35 | 20.49 | 244,393 | -0.05(-0.22%) |
Oct 12, 2016 | 21.04 | 21.04 | 20.44 | 20.53 | 367,445 | -0.41(-1.96%) |
Oct 11, 2016 | 20.26 | 20.94 | 20.26 | 20.94 | 672,897 | +0.41(+2.00%) |
Oct 10, 2016 | 20.03 | 20.58 | 20.03 | 20.53 | 318,512 | +0.36(+1.76%) |
Oct 07, 2016 | 19.86 | 20.46 | 19.46 | 20.18 | 1,058,896 | +0.53(+2.69%) |
Oct 06, 2016 | 21.45 | 21.96 | 18.35 | 19.65 | 2,558,712 | -1.82(-8.48%) |
Oct 05, 2016 | 21.25 | 21.61 | 21.14 | 21.47 | 234,222 | +0.25(+1.20%) |
Oct 04, 2016 | 21.38 | 21.54 | 21.10 | 21.22 | 176,419 | -0.15(-0.72%) |
Oct 03, 2016 | 21.86 | 21.93 | 21.25 | 21.37 | 213,087 | -0.54(-2.45%) |
Sep 30, 2016 | 21.86 | 22.23 | 21.65 | 21.91 | 392,435 | +0.08(+0.38%) |
Sep 29, 2016 | 22.57 | 22.57 | 21.69 | 21.83 | 378,601 | -0.71(-3.15%) |
Sep 28, 2016 | 22.21 | 22.55 | 22.21 | 22.54 | 162,917 | +0.31(+1.39%) |
Sep 27, 2016 | 22.06 | 22.31 | 22.02 | 22.23 | 120,907 | +0.05(+0.21%) |
Sep 26, 2016 | 22.13 | 22.39 | 21.96 | 22.18 | 181,486 | -0.14(-0.61%) |
Sep 23, 2016 | 22.20 | 22.40 | 22.12 | 22.32 | 256,890 | +0.02(+0.08%) |
Sep 22, 2016 | 21.72 | 22.33 | 21.72 | 22.30 | 211,157 | +0.70(+3.25%) |
Sep 21, 2016 | 21.36 | 21.64 | 21.25 | 21.60 | 229,693 | +0.35(+1.63%) |
Sep 20, 2016 | 21.41 | 21.45 | 21.04 | 21.25 | 264,165 | +0.02(+0.09%) |
Sep 19, 2016 | 21.34 | 21.77 | 21.03 | 21.24 | 283,419 | +0.04(+0.17%) |
Sep 16, 2016 | 20.94 | 21.45 | 20.70 | 21.20 | 490,481 | +0.20(+0.95%) |
Sep 15, 2016 | 21.04 | 21.10 | 20.78 | 21.00 | 211,833 | -0.06(-0.30%) |
Sep 14, 2016 | 21.16 | 21.25 | 20.88 | 21.06 | 251,460 | +0.01(+0.04%) |
Sep 13, 2016 | 21.23 | 21.26 | 20.85 | 21.05 | 352,165 | -0.44(-2.03%) |
Sep 12, 2016 | 21.07 | 21.50 | 21.00 | 21.49 | 226,785 | +0.41(+1.94%) |
Sep 09, 2016 | 21.38 | 21.59 | 21.08 | 21.08 | 581,830 | -0.52(-2.40%) |
Sep 08, 2016 | 21.67 | 21.68 | 21.36 | 21.60 | 133,771 | -0.09(-0.42%) |
Sep 07, 2016 | 21.45 | 21.82 | 21.45 | 21.69 | 355,881 | +0.18(+0.85%) |
Sep 06, 2016 | 21.09 | 21.54 | 20.62 | 21.51 | 619,971 | +0.47(+2.25%) |
Sep 02, 2016 | 21.25 | 21.04 | 21.04 | 21.04 | 352,390 | -0.13(-0.60%) |
Sep 01, 2016 | 21.27 | 21.39 | 20.65 | 21.16 | 554,949 | +0.10(+0.48%) |
Aug 31, 2016 | 21.32 | 21.35 | 20.89 | 21.06 | 419,950 | -0.35(-1.62%) |
Aug 30, 2016 | 21.90 | 21.90 | 21.33 | 21.41 | 328,672 | -0.36(-1.63%) |
Aug 29, 2016 | 21.91 | 22.03 | 21.59 | 21.76 | 179,305 | +0.08(+0.38%) |
Aug 26, 2016 | 21.86 | 21.96 | 21.52 | 21.68 | 215,947 | -0.02(-0.08%) |
Aug 25, 2016 | 21.76 | 21.76 | 21.28 | 21.70 | 531,595 | -0.05(-0.21%) |
Aug 24, 2016 | 22.64 | 22.64 | 21.74 | 21.75 | 199,414 | -0.87(-3.86%) |
Aug 23, 2016 | 22.42 | 22.95 | 22.25 | 22.62 | 457,833 | +0.27(+1.22%) |
Aug 22, 2016 | 22.35 | 22.46 | 22.02 | 22.35 | 268,531 | -0.10(-0.45%) |
Aug 19, 2016 | 22.60 | 22.60 | 22.26 | 22.45 | 133,435 | -0.17(-0.76%) |
Aug 18, 2016 | 22.52 | 22.80 | 22.49 | 22.62 | 257,276 | +0.06(+0.28%) |
Aug 17, 2016 | 22.72 | 22.96 | 22.55 | 22.55 | 355,400 | -0.22(-0.96%) |
Aug 16, 2016 | 23.27 | 23.27 | 22.75 | 22.77 | 205,758 | -0.54(-2.30%) |
Aug 15, 2016 | 23.14 | 23.59 | 23.00 | 23.31 | 184,647 | +0.32(+1.38%) |
Aug 12, 2016 | 23.24 | 23.47 | 22.80 | 22.99 | 362,309 | -0.25(-1.06%) |
Aug 11, 2016 | 22.91 | 24.05 | 22.69 | 23.24 | 463,211 | -1.04(-4.30%) |
Aug 10, 2016 | 24.30 | 24.49 | 24.16 | 24.28 | 228,145 | +0.02(+0.08%) |
Aug 09, 2016 | 24.53 | 24.66 | 24.23 | 24.26 | 396,342 | -0.20(-0.82%) |
Aug 08, 2016 | 24.72 | 24.82 | 24.33 | 24.46 | 293,279 | -0.19(-0.77%) |
Aug 05, 2016 | 24.41 | 24.68 | 23.95 | 24.65 | 1,069,537 | +0.45(+1.88%) |
Aug 04, 2016 | 24.49 | 24.76 | 24.12 | 24.20 | 205,369 | -0.21(-0.86%) |
Aug 03, 2016 | 23.90 | 24.42 | 23.84 | 24.41 | 271,048 | +0.44(+1.82%) |
Aug 02, 2016 | 24.34 | 24.40 | 23.93 | 23.97 | 191,247 | -0.32(-1.31%) |