Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.75 | 17.90 | 17.45 | 17.60 | 875,152 | -0.25(-1.40%) |
Oct 28, 2016 | 17.70 | 18.15 | 17.55 | 17.85 | 449,435 | +0.00(+0.00%) |
Oct 27, 2016 | 18.15 | 18.30 | 17.70 | 17.85 | 401,331 | -0.35(-1.92%) |
Oct 26, 2016 | 18.35 | 18.85 | 18.15 | 18.20 | 477,674 | -0.25(-1.36%) |
Oct 25, 2016 | 19.30 | 19.30 | 18.25 | 18.45 | 812,407 | -1.00(-5.14%) |
Oct 24, 2016 | 20.05 | 20.30 | 19.45 | 19.45 | 646,179 | -0.55(-2.75%) |
Oct 21, 2016 | 20.30 | 20.35 | 19.71 | 20.00 | 763,409 | -0.45(-2.20%) |
Oct 20, 2016 | 21.10 | 21.25 | 20.30 | 20.45 | 346,652 | -0.45(-2.15%) |
Oct 19, 2016 | 20.65 | 21.00 | 20.50 | 20.90 | 264,072 | +0.40(+1.95%) |
Oct 18, 2016 | 21.05 | 21.05 | 20.50 | 20.50 | 241,099 | -0.30(-1.44%) |
Oct 17, 2016 | 20.65 | 21.10 | 20.55 | 20.80 | 251,119 | +0.02(+0.10%) |
Oct 14, 2016 | 21.03 | 21.16 | 20.78 | 20.78 | 351,898 | -0.14(-0.67%) |
Oct 13, 2016 | 21.00 | 21.89 | 20.68 | 20.92 | 397,708 | -0.36(-1.69%) |
Oct 12, 2016 | 20.59 | 21.58 | 20.59 | 21.28 | 568,913 | +0.71(+3.45%) |
Oct 11, 2016 | 21.09 | 21.12 | 20.53 | 20.57 | 415,987 | -0.49(-2.33%) |
Oct 10, 2016 | 21.14 | 21.52 | 20.98 | 21.06 | 362,395 | +0.06(+0.29%) |
Oct 07, 2016 | 21.54 | 21.71 | 20.70 | 21.00 | 1,265,880 | -0.49(-2.28%) |
Oct 06, 2016 | 21.48 | 21.77 | 21.00 | 21.49 | 1,219,571 | +0.03(+0.14%) |
Oct 05, 2016 | 21.85 | 21.99 | 21.44 | 21.46 | 574,889 | -0.08(-0.37%) |
Oct 04, 2016 | 22.66 | 22.75 | 21.50 | 21.54 | 571,701 | -1.05(-4.65%) |
Oct 03, 2016 | 23.03 | 23.16 | 22.40 | 22.59 | 502,345 | -0.13(-0.57%) |
Sep 30, 2016 | 23.01 | 23.14 | 22.66 | 22.72 | 604,171 | -0.05(-0.22%) |
Sep 29, 2016 | 23.53 | 23.53 | 22.75 | 22.77 | 513,611 | -0.63(-2.69%) |
Sep 28, 2016 | 23.82 | 24.15 | 23.19 | 23.40 | 684,834 | -0.07(-0.30%) |
Sep 27, 2016 | 23.26 | 23.80 | 23.23 | 23.47 | 319,531 | +0.29(+1.25%) |
Sep 26, 2016 | 23.92 | 23.95 | 23.02 | 23.18 | 522,202 | -1.47(-5.96%) |
Sep 23, 2016 | 24.60 | 24.77 | 24.32 | 24.65 | 284,578 | -0.01(-0.04%) |
Sep 22, 2016 | 24.30 | 24.74 | 24.30 | 24.66 | 336,881 | +0.58(+2.41%) |
Sep 21, 2016 | 23.84 | 24.27 | 23.82 | 24.08 | 292,186 | +0.51(+2.16%) |
Sep 20, 2016 | 23.96 | 23.96 | 23.54 | 23.57 | 255,059 | -0.41(-1.71%) |
Sep 19, 2016 | 24.36 | 24.45 | 23.81 | 23.98 | 680,298 | -1.01(-4.04%) |
Sep 16, 2016 | 24.52 | 24.99 | 24.31 | 24.99 | 743,607 | +0.44(+1.79%) |
Sep 15, 2016 | 23.95 | 24.56 | 23.86 | 24.55 | 673,848 | +0.61(+2.55%) |
Sep 14, 2016 | 24.11 | 24.36 | 23.84 | 23.94 | 259,260 | -0.14(-0.58%) |
Sep 13, 2016 | 23.91 | 24.17 | 23.80 | 24.08 | 381,729 | -0.10(-0.41%) |
Sep 12, 2016 | 23.27 | 24.20 | 23.13 | 24.18 | 461,277 | +0.66(+2.81%) |
Sep 09, 2016 | 24.25 | 24.30 | 23.42 | 23.52 | 381,624 | -0.87(-3.57%) |
Sep 08, 2016 | 24.78 | 24.83 | 24.13 | 24.39 | 368,747 | -0.34(-1.37%) |
Sep 07, 2016 | 23.82 | 24.88 | 23.77 | 24.73 | 557,008 | +0.78(+3.26%) |
Sep 06, 2016 | 23.89 | 23.96 | 23.54 | 23.95 | 521,433 | +0.31(+1.31%) |
Sep 02, 2016 | 23.14 | 23.64 | 23.64 | 23.64 | 609,500 | +0.50(+2.16%) |
Sep 01, 2016 | 23.35 | 23.38 | 22.61 | 23.14 | 4,345,329 | -0.15(-0.64%) |
Aug 31, 2016 | 23.08 | 23.45 | 22.61 | 23.29 | 576,625 | -0.05(-0.21%) |
Aug 30, 2016 | 23.00 | 23.56 | 22.66 | 23.34 | 651,274 | +0.38(+1.66%) |
Aug 29, 2016 | 22.71 | 23.04 | 22.07 | 22.96 | 508,365 | +0.46(+2.04%) |
Aug 26, 2016 | 22.26 | 22.89 | 21.99 | 22.50 | 1,180,974 | +1.58(+7.55%) |
Aug 25, 2016 | 20.98 | 21.10 | 20.82 | 20.92 | 99,586 | -0.17(-0.81%) |
Aug 24, 2016 | 21.36 | 21.36 | 21.01 | 21.09 | 137,918 | -0.20(-0.94%) |
Aug 23, 2016 | 21.00 | 21.50 | 20.76 | 21.29 | 192,243 | +0.46(+2.21%) |
Aug 22, 2016 | 21.22 | 21.28 | 20.81 | 20.83 | 336,494 | -0.52(-2.44%) |
Aug 19, 2016 | 21.30 | 21.52 | 21.15 | 21.35 | 222,953 | +0.10(+0.47%) |
Aug 18, 2016 | 21.25 | 21.46 | 21.12 | 21.25 | 138,283 | -0.05(-0.23%) |
Aug 17, 2016 | 21.47 | 21.66 | 21.23 | 21.30 | 249,814 | -0.24(-1.11%) |
Aug 16, 2016 | 21.71 | 21.84 | 21.50 | 21.54 | 223,728 | -0.12(-0.55%) |
Aug 15, 2016 | 21.33 | 21.69 | 21.30 | 21.66 | 323,506 | +0.42(+1.98%) |
Aug 12, 2016 | 21.17 | 21.52 | 21.01 | 21.24 | 157,928 | -0.04(-0.19%) |
Aug 11, 2016 | 21.09 | 21.50 | 20.95 | 21.28 | 177,756 | +0.31(+1.48%) |
Aug 10, 2016 | 21.22 | 21.28 | 20.77 | 20.97 | 278,231 | -0.18(-0.85%) |
Aug 09, 2016 | 21.30 | 21.30 | 20.96 | 21.15 | 225,945 | -0.09(-0.42%) |
Aug 08, 2016 | 21.17 | 21.65 | 21.14 | 21.24 | 224,975 | +0.21(+1.00%) |
Aug 05, 2016 | 21.40 | 21.55 | 20.88 | 21.03 | 575,531 | -0.31(-1.45%) |
Aug 04, 2016 | 21.23 | 21.62 | 21.05 | 21.34 | 554,061 | +0.24(+1.14%) |
Aug 03, 2016 | 21.20 | 21.20 | 20.76 | 21.10 | 562,183 | -0.10(-0.47%) |
Aug 02, 2016 | 20.41 | 21.39 | 19.63 | 21.20 | 2,141,538 | +2.76(+14.97%) |