Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.88 | 20.88 | 20.47 | 20.60 | 515,503 | +0.25(+1.21%) |
Oct 28, 2016 | 20.60 | 20.66 | 20.19 | 20.36 | 466,459 | -0.22(-1.05%) |
Oct 27, 2016 | 20.48 | 20.92 | 20.20 | 20.57 | 1,472,067 | +0.18(+0.87%) |
Oct 26, 2016 | 20.43 | 20.55 | 20.24 | 20.39 | 458,812 | -0.11(-0.52%) |
Oct 25, 2016 | 20.36 | 20.56 | 20.31 | 20.50 | 350,786 | +0.08(+0.41%) |
Oct 24, 2016 | 20.36 | 20.49 | 20.18 | 20.42 | 429,100 | +0.32(+1.57%) |
Oct 21, 2016 | 19.85 | 20.12 | 19.75 | 20.10 | 443,150 | +0.07(+0.34%) |
Oct 20, 2016 | 19.98 | 20.08 | 19.77 | 20.03 | 311,081 | -0.02(-0.08%) |
Oct 19, 2016 | 20.00 | 20.14 | 19.89 | 20.05 | 249,980 | +0.05(+0.23%) |
Oct 18, 2016 | 19.91 | 20.08 | 19.84 | 20.00 | 188,746 | +0.23(+1.17%) |
Oct 17, 2016 | 19.78 | 19.97 | 19.76 | 19.77 | 440,098 | +0.04(+0.19%) |
Oct 14, 2016 | 19.69 | 19.96 | 19.55 | 19.73 | 323,566 | +0.08(+0.43%) |
Oct 13, 2016 | 19.55 | 19.73 | 19.48 | 19.65 | 450,044 | -0.07(-0.35%) |
Oct 12, 2016 | 19.60 | 19.77 | 19.56 | 19.72 | 362,646 | +0.16(+0.82%) |
Oct 11, 2016 | 19.66 | 19.76 | 19.46 | 19.56 | 260,176 | -0.23(-1.16%) |
Oct 10, 2016 | 19.60 | 19.92 | 19.70 | 19.79 | 346,394 | +0.19(+0.98%) |
Oct 07, 2016 | 19.86 | 19.98 | 19.52 | 19.60 | 543,417 | -0.19(-0.97%) |
Oct 06, 2016 | 19.55 | 19.95 | 19.39 | 19.79 | 466,126 | +0.12(+0.62%) |
Oct 05, 2016 | 19.83 | 19.91 | 19.50 | 19.66 | 669,892 | -0.05(-0.27%) |
Oct 04, 2016 | 20.24 | 20.24 | 19.65 | 19.72 | 442,165 | -0.50(-2.47%) |
Oct 03, 2016 | 20.33 | 20.33 | 20.02 | 20.22 | 600,962 | -0.17(-0.83%) |
Sep 30, 2016 | 20.40 | 20.66 | 20.38 | 20.39 | 640,311 | +0.06(+0.30%) |
Sep 29, 2016 | 20.63 | 20.66 | 20.25 | 20.33 | 398,373 | -0.45(-2.14%) |
Sep 28, 2016 | 20.66 | 20.79 | 20.53 | 20.77 | 381,207 | +0.19(+0.93%) |
Sep 27, 2016 | 20.64 | 20.72 | 20.46 | 20.58 | 328,885 | +0.00(+0.00%) |
Sep 26, 2016 | 20.58 | 20.80 | 20.55 | 20.58 | 401,405 | -0.10(-0.48%) |
Sep 23, 2016 | 20.73 | 20.81 | 20.56 | 20.68 | 607,984 | -0.15(-0.70%) |
Sep 22, 2016 | 20.69 | 20.92 | 20.63 | 20.82 | 499,847 | +0.32(+1.57%) |
Sep 21, 2016 | 20.31 | 20.52 | 20.03 | 20.50 | 373,955 | +0.31(+1.52%) |
Sep 20, 2016 | 20.43 | 20.49 | 20.19 | 20.19 | 304,156 | -0.09(-0.45%) |
Sep 19, 2016 | 20.05 | 20.34 | 20.05 | 20.29 | 425,370 | +0.39(+1.97%) |
Sep 16, 2016 | 19.93 | 20.03 | 19.81 | 19.89 | 991,013 | -0.12(-0.58%) |
Sep 15, 2016 | 19.83 | 20.08 | 19.63 | 20.01 | 465,522 | +0.21(+1.05%) |
Sep 14, 2016 | 19.80 | 19.87 | 19.69 | 19.80 | 331,911 | +0.07(+0.35%) |
Sep 13, 2016 | 20.33 | 20.33 | 19.72 | 19.73 | 613,866 | -0.72(-3.50%) |
Sep 12, 2016 | 19.98 | 20.52 | 19.97 | 20.45 | 559,380 | +0.43(+2.17%) |
Sep 09, 2016 | 20.70 | 20.79 | 20.02 | 20.02 | 984,463 | -0.96(-4.57%) |
Sep 08, 2016 | 21.07 | 21.16 | 20.94 | 20.97 | 274,066 | -0.18(-0.83%) |
Sep 07, 2016 | 20.86 | 21.19 | 20.79 | 21.15 | 568,513 | -0.16(-0.75%) |
Sep 06, 2016 | 21.29 | 21.35 | 21.13 | 21.31 | 332,416 | +0.08(+0.39%) |
Sep 02, 2016 | 21.19 | 21.22 | 21.22 | 21.22 | 531,978 | +0.20(+0.94%) |
Sep 01, 2016 | 20.88 | 21.09 | 20.81 | 21.03 | 385,746 | +0.08(+0.40%) |
Aug 31, 2016 | 20.89 | 21.03 | 20.72 | 20.94 | 847,338 | +0.06(+0.29%) |
Aug 30, 2016 | 20.85 | 20.88 | 20.72 | 20.88 | 332,782 | +0.08(+0.37%) |
Aug 29, 2016 | 20.61 | 20.81 | 20.61 | 20.81 | 367,877 | +0.22(+1.07%) |
Aug 26, 2016 | 20.85 | 21.04 | 20.49 | 20.59 | 386,477 | -0.27(-1.28%) |
Aug 25, 2016 | 20.84 | 20.96 | 20.80 | 20.85 | 272,143 | +0.01(+0.04%) |
Aug 24, 2016 | 20.88 | 20.88 | 20.71 | 20.84 | 425,953 | -0.03(-0.15%) |
Aug 23, 2016 | 20.75 | 20.95 | 20.72 | 20.87 | 317,673 | +0.24(+1.18%) |
Aug 22, 2016 | 20.42 | 20.64 | 20.41 | 20.63 | 330,903 | +0.16(+0.78%) |
Aug 19, 2016 | 20.43 | 20.55 | 20.35 | 20.47 | 577,306 | -0.06(-0.30%) |
Aug 18, 2016 | 20.62 | 20.78 | 20.39 | 20.53 | 619,973 | -0.05(-0.22%) |
Aug 17, 2016 | 20.50 | 20.60 | 20.36 | 20.58 | 580,893 | +0.12(+0.60%) |
Aug 16, 2016 | 20.75 | 20.81 | 20.37 | 20.46 | 788,485 | -0.35(-1.68%) |
Aug 15, 2016 | 20.90 | 21.02 | 20.80 | 20.81 | 373,396 | -0.02(-0.07%) |
Aug 12, 2016 | 20.82 | 21.03 | 20.75 | 20.82 | 553,156 | -0.02(-0.11%) |
Aug 11, 2016 | 20.73 | 20.85 | 20.67 | 20.84 | 1,371,894 | +0.11(+0.55%) |
Aug 10, 2016 | 20.84 | 20.97 | 20.68 | 20.73 | 492,570 | -0.04(-0.18%) |
Aug 09, 2016 | 20.65 | 20.84 | 20.49 | 20.77 | 409,717 | +0.16(+0.77%) |
Aug 08, 2016 | 20.52 | 20.85 | 20.52 | 20.61 | 510,900 | +0.04(+0.18%) |
Aug 05, 2016 | 20.58 | 20.71 | 20.43 | 20.57 | 553,933 | +0.11(+0.52%) |
Aug 04, 2016 | 20.72 | 20.87 | 20.29 | 20.46 | 338,386 | +0.01(+0.04%) |
Aug 03, 2016 | 20.62 | 20.66 | 20.43 | 20.46 | 258,567 | -0.14(-0.67%) |
Aug 02, 2016 | 20.81 | 20.91 | 20.59 | 20.59 | 246,086 | -0.29(-1.38%) |