Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.71 | 19.88 | 19.61 | 19.71 | 711,600 | +0.05(+0.25%) |
Oct 28, 2016 | 19.64 | 19.83 | 19.39 | 19.66 | 784,184 | +0.02(+0.08%) |
Oct 27, 2016 | 19.66 | 19.90 | 19.54 | 19.64 | 889,941 | +0.11(+0.59%) |
Oct 26, 2016 | 19.62 | 19.86 | 19.43 | 19.53 | 827,685 | +0.01(+0.05%) |
Oct 25, 2016 | 19.68 | 19.80 | 19.50 | 19.52 | 620,432 | -0.18(-0.91%) |
Oct 24, 2016 | 19.86 | 19.86 | 19.52 | 19.70 | 634,848 | -0.02(-0.10%) |
Oct 21, 2016 | 19.61 | 19.80 | 19.39 | 19.72 | 1,933,053 | +0.15(+0.77%) |
Oct 20, 2016 | 19.82 | 19.98 | 19.49 | 19.57 | 1,834,590 | -0.22(-1.11%) |
Oct 19, 2016 | 19.87 | 20.00 | 19.71 | 19.79 | 1,506,737 | -0.12(-0.60%) |
Oct 18, 2016 | 19.49 | 20.15 | 19.38 | 19.91 | 1,550,729 | +0.60(+3.11%) |
Oct 17, 2016 | 18.70 | 19.75 | 18.53 | 19.31 | 1,725,939 | +0.68(+3.65%) |
Oct 14, 2016 | 18.65 | 18.93 | 18.55 | 18.63 | 1,451,507 | +0.01(+0.05%) |
Oct 13, 2016 | 17.99 | 18.87 | 17.66 | 18.62 | 3,744,293 | -0.59(-3.07%) |
Oct 12, 2016 | 19.19 | 19.43 | 18.89 | 19.21 | 1,443,804 | +0.06(+0.31%) |
Oct 11, 2016 | 18.81 | 19.35 | 18.51 | 19.15 | 2,924,155 | +0.28(+1.48%) |
Oct 10, 2016 | 20.22 | 21.02 | 18.58 | 18.87 | 3,528,504 | -2.47(-11.60%) |
Oct 07, 2016 | 21.16 | 21.53 | 21.16 | 21.34 | 1,328,640 | +0.16(+0.78%) |
Oct 06, 2016 | 21.00 | 21.21 | 21.00 | 21.18 | 1,537,918 | -0.01(-0.05%) |
Oct 05, 2016 | 20.54 | 21.38 | 20.37 | 21.19 | 1,138,635 | +0.61(+2.94%) |
Oct 04, 2016 | 20.50 | 20.80 | 20.31 | 20.59 | 1,763,814 | +0.12(+0.56%) |
Oct 03, 2016 | 20.92 | 20.92 | 20.05 | 20.47 | 2,575,018 | -0.11(-0.53%) |
Sep 30, 2016 | 20.88 | 21.05 | 20.52 | 20.58 | 1,981,114 | -0.12(-0.58%) |
Sep 29, 2016 | 21.51 | 21.57 | 20.67 | 20.70 | 1,742,850 | -0.88(-4.08%) |
Sep 28, 2016 | 22.06 | 22.14 | 21.29 | 21.58 | 825,022 | -0.52(-2.35%) |
Sep 27, 2016 | 21.49 | 22.11 | 21.49 | 22.10 | 947,256 | +0.53(+2.46%) |
Sep 26, 2016 | 21.51 | 21.63 | 21.22 | 21.57 | 883,067 | -0.10(-0.46%) |
Sep 23, 2016 | 21.33 | 21.95 | 21.25 | 21.67 | 1,686,867 | +0.17(+0.79%) |
Sep 22, 2016 | 20.78 | 21.55 | 20.65 | 21.50 | 1,079,365 | +0.75(+3.61%) |
Sep 21, 2016 | 21.29 | 21.29 | 20.22 | 20.75 | 1,950,451 | -0.01(-0.05%) |
Sep 20, 2016 | 20.84 | 20.91 | 20.65 | 20.76 | 1,558,624 | -0.11(-0.53%) |
Sep 19, 2016 | 21.12 | 21.34 | 20.82 | 20.87 | 1,920,370 | -0.05(-0.24%) |
Sep 16, 2016 | 22.02 | 22.14 | 20.88 | 20.92 | 3,337,974 | -1.39(-6.23%) |
Sep 15, 2016 | 21.80 | 22.40 | 21.53 | 22.31 | 1,864,086 | +0.41(+1.87%) |
Sep 14, 2016 | 21.00 | 22.00 | 20.82 | 21.90 | 2,161,982 | +0.96(+4.58%) |
Sep 13, 2016 | 20.88 | 21.03 | 20.57 | 20.94 | 2,222,815 | +0.00(+0.00%) |
Sep 12, 2016 | 20.13 | 20.96 | 20.01 | 20.94 | 1,974,187 | +0.64(+3.15%) |
Sep 09, 2016 | 20.19 | 20.60 | 20.15 | 20.30 | 1,920,230 | +0.03(+0.15%) |
Sep 08, 2016 | 20.36 | 20.45 | 19.91 | 20.27 | 2,359,153 | -0.05(-0.25%) |
Sep 07, 2016 | 20.65 | 20.79 | 20.08 | 20.32 | 2,202,263 | -0.35(-1.69%) |
Sep 06, 2016 | 20.79 | 20.84 | 20.52 | 20.67 | 1,550,082 | +0.02(+0.10%) |
Sep 02, 2016 | 20.55 | 20.65 | 20.65 | 20.65 | 1,797,400 | +0.21(+1.03%) |
Sep 01, 2016 | 20.32 | 20.52 | 20.20 | 20.44 | 1,059,067 | +0.08(+0.39%) |
Aug 31, 2016 | 20.54 | 20.65 | 20.19 | 20.36 | 1,453,261 | -0.18(-0.88%) |
Aug 30, 2016 | 20.77 | 21.02 | 20.44 | 20.54 | 1,001,449 | -0.17(-0.82%) |
Aug 29, 2016 | 20.59 | 20.86 | 20.40 | 20.71 | 1,244,351 | +0.05(+0.24%) |
Aug 26, 2016 | 20.70 | 21.14 | 20.50 | 20.66 | 861,412 | +0.03(+0.15%) |
Aug 25, 2016 | 21.01 | 21.29 | 20.37 | 20.63 | 1,088,348 | -0.42(-2.00%) |
Aug 24, 2016 | 21.25 | 21.44 | 21.01 | 21.05 | 1,617,922 | -0.15(-0.71%) |
Aug 23, 2016 | 21.25 | 21.32 | 21.07 | 21.20 | 1,281,024 | +0.07(+0.33%) |
Aug 22, 2016 | 21.27 | 21.48 | 21.04 | 21.13 | 1,400,035 | -0.14(-0.66%) |
Aug 19, 2016 | 21.22 | 21.53 | 20.97 | 21.27 | 1,854,721 | +0.03(+0.14%) |
Aug 18, 2016 | 21.11 | 21.43 | 20.70 | 21.24 | 1,808,858 | +0.28(+1.34%) |
Aug 17, 2016 | 21.43 | 21.66 | 20.66 | 20.96 | 2,490,402 | -0.47(-2.19%) |
Aug 16, 2016 | 21.40 | 21.65 | 21.20 | 21.43 | 1,576,262 | +0.03(+0.14%) |
Aug 15, 2016 | 21.50 | 22.03 | 21.30 | 21.40 | 2,273,141 | -0.14(-0.65%) |
Aug 12, 2016 | 20.86 | 21.68 | 20.63 | 21.54 | 2,592,428 | +0.74(+3.56%) |
Aug 11, 2016 | 19.51 | 20.80 | 19.31 | 20.80 | 5,770,804 | +1.10(+5.58%) |
Aug 10, 2016 | 21.15 | 21.45 | 19.10 | 19.70 | 19,021,420 | -9.76(-33.13%) |
Aug 09, 2016 | 30.10 | 30.39 | 29.40 | 29.46 | 1,859,700 | -0.53(-1.77%) |
Aug 08, 2016 | 30.50 | 31.49 | 29.86 | 29.99 | 1,634,202 | -0.47(-1.54%) |
Aug 05, 2016 | 31.29 | 31.50 | 30.40 | 30.46 | 988,866 | -0.65(-2.09%) |
Aug 04, 2016 | 31.59 | 31.93 | 30.72 | 31.11 | 1,129,325 | -0.31(-0.99%) |
Aug 03, 2016 | 30.83 | 31.60 | 30.36 | 31.42 | 756,872 | +0.60(+1.95%) |
Aug 02, 2016 | 31.45 | 31.61 | 30.27 | 30.82 | 949,492 | -0.66(-2.10%) |