Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.75 | 21.77 | 21.61 | 21.72 | 19,137 | -0.13(-0.62%) |
Oct 28, 2016 | 22.03 | 22.08 | 21.43 | 21.86 | 41,312 | -0.45(-2.02%) |
Oct 27, 2016 | 22.10 | 22.42 | 22.10 | 22.31 | 13,215 | +0.30(+1.38%) |
Oct 26, 2016 | 21.90 | 22.07 | 21.84 | 22.01 | 13,315 | +0.06(+0.26%) |
Oct 25, 2016 | 22.17 | 22.17 | 21.89 | 21.95 | 32,721 | -0.49(-2.19%) |
Oct 24, 2016 | 22.64 | 22.64 | 22.35 | 22.44 | 17,254 | -0.29(-1.29%) |
Oct 21, 2016 | 22.76 | 22.88 | 22.73 | 22.73 | 9,990 | -0.10(-0.46%) |
Oct 20, 2016 | 22.88 | 22.89 | 22.74 | 22.84 | 9,478 | -0.06(-0.25%) |
Oct 19, 2016 | 22.87 | 23.04 | 22.80 | 22.89 | 20,223 | +0.61(+2.76%) |
Oct 18, 2016 | 22.38 | 22.41 | 22.23 | 22.28 | 21,095 | +0.16(+0.73%) |
Oct 17, 2016 | 22.12 | 22.20 | 22.08 | 22.12 | 17,605 | -0.30(-1.35%) |
Oct 14, 2016 | 22.54 | 22.57 | 22.36 | 22.42 | 13,780 | +0.35(+1.58%) |
Oct 13, 2016 | 21.79 | 22.07 | 21.66 | 22.07 | 18,287 | +0.18(+0.82%) |
Oct 12, 2016 | 22.04 | 22.04 | 21.81 | 21.89 | 11,575 | -0.61(-2.73%) |
Oct 11, 2016 | 22.71 | 22.71 | 22.32 | 22.51 | 20,195 | -0.48(-2.10%) |
Oct 10, 2016 | 22.77 | 23.02 | 22.77 | 22.99 | 23,363 | +0.32(+1.42%) |
Oct 07, 2016 | 22.78 | 22.84 | 22.60 | 22.67 | 15,623 | +0.31(+1.40%) |
Oct 06, 2016 | 22.29 | 22.39 | 22.18 | 22.35 | 7,722 | +0.02(+0.08%) |
Oct 05, 2016 | 22.16 | 22.34 | 22.04 | 22.34 | 23,513 | +0.31(+1.42%) |
Oct 04, 2016 | 22.21 | 22.32 | 21.93 | 22.02 | 18,089 | -0.41(-1.81%) |
Oct 03, 2016 | 22.17 | 22.43 | 22.17 | 22.43 | 21,843 | +0.53(+2.42%) |
Sep 30, 2016 | 21.82 | 21.99 | 21.82 | 21.90 | 38,937 | +0.18(+0.83%) |
Sep 29, 2016 | 22.02 | 22.06 | 21.66 | 21.72 | 29,938 | -0.48(-2.17%) |
Sep 28, 2016 | 22.12 | 22.24 | 22.00 | 22.20 | 15,159 | -0.07(-0.30%) |
Sep 27, 2016 | 22.23 | 22.34 | 22.18 | 22.27 | 24,010 | +0.09(+0.43%) |
Sep 26, 2016 | 22.41 | 22.58 | 22.14 | 22.18 | 41,570 | -0.44(-1.96%) |
Sep 23, 2016 | 22.62 | 22.64 | 22.52 | 22.62 | 18,911 | +0.04(+0.17%) |
Sep 22, 2016 | 22.63 | 22.67 | 22.50 | 22.58 | 28,901 | -0.36(-1.57%) |
Sep 21, 2016 | 22.91 | 23.02 | 22.63 | 22.94 | 38,637 | -0.23(-0.98%) |
Sep 20, 2016 | 23.35 | 23.35 | 23.17 | 23.17 | 10,812 | +0.00(+0.00%) |
Sep 19, 2016 | 23.63 | 23.63 | 23.11 | 23.17 | 32,733 | -0.49(-2.08%) |
Sep 16, 2016 | 23.66 | 23.77 | 23.51 | 23.66 | 29,872 | -0.07(-0.28%) |
Sep 15, 2016 | 23.68 | 23.86 | 23.63 | 23.73 | 22,861 | +0.22(+0.92%) |
Sep 14, 2016 | 23.56 | 23.72 | 23.45 | 23.51 | 16,168 | +0.36(+1.55%) |
Sep 13, 2016 | 23.39 | 23.44 | 23.03 | 23.15 | 52,765 | -0.95(-3.92%) |
Sep 12, 2016 | 23.84 | 24.20 | 23.72 | 24.09 | 43,964 | -0.76(-3.04%) |
Sep 09, 2016 | 24.98 | 25.01 | 24.65 | 24.85 | 34,151 | +0.17(+0.69%) |
Sep 08, 2016 | 24.62 | 24.68 | 24.43 | 24.68 | 33,661 | -0.41(-1.62%) |
Sep 07, 2016 | 25.11 | 25.21 | 25.07 | 25.09 | 13,128 | +0.36(+1.45%) |
Sep 06, 2016 | 24.94 | 24.95 | 24.73 | 24.73 | 18,960 | +0.59(+2.43%) |
Sep 02, 2016 | 24.28 | 24.14 | 24.14 | 24.14 | 27,823 | -0.08(-0.31%) |
Sep 01, 2016 | 24.23 | 24.33 | 23.88 | 24.22 | 36,178 | -0.30(-1.23%) |
Aug 31, 2016 | 24.38 | 24.52 | 24.25 | 24.52 | 23,658 | +0.25(+1.01%) |
Aug 30, 2016 | 24.48 | 24.53 | 24.09 | 24.27 | 32,380 | -0.94(-3.71%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.11 | 25.21 | 18,563 | -0.15(-0.60%) |
Aug 26, 2016 | 25.52 | 25.74 | 25.24 | 25.36 | 21,468 | +0.21(+0.83%) |
Aug 25, 2016 | 25.45 | 25.52 | 25.11 | 25.15 | 63,450 | -0.81(-3.13%) |
Aug 24, 2016 | 25.86 | 25.98 | 25.73 | 25.97 | 18,463 | +0.10(+0.40%) |
Aug 23, 2016 | 25.92 | 26.12 | 25.86 | 25.86 | 26,729 | -0.12(-0.47%) |
Aug 22, 2016 | 26.15 | 26.19 | 25.91 | 25.98 | 26,088 | -1.55(-5.63%) |
Aug 19, 2016 | 26.59 | 27.53 | 26.45 | 27.53 | 16,495 | +0.09(+0.34%) |
Aug 18, 2016 | 27.28 | 27.45 | 27.14 | 27.44 | 9,190 | +0.08(+0.28%) |
Aug 17, 2016 | 27.43 | 27.43 | 27.15 | 27.36 | 15,079 | -0.49(-1.76%) |
Aug 16, 2016 | 27.87 | 27.93 | 27.77 | 27.86 | 10,057 | -0.24(-0.84%) |
Aug 15, 2016 | 27.27 | 28.09 | 27.19 | 28.09 | 74,344 | +1.54(+5.80%) |
Aug 12, 2016 | 26.74 | 26.79 | 26.55 | 26.55 | 19,347 | -0.03(-0.11%) |
Aug 11, 2016 | 26.42 | 26.69 | 26.42 | 26.58 | 12,556 | +0.45(+1.74%) |
Aug 10, 2016 | 26.43 | 26.43 | 26.03 | 26.13 | 9,254 | -0.27(-1.04%) |
Aug 09, 2016 | 26.23 | 26.40 | 26.23 | 26.40 | 7,562 | +0.41(+1.56%) |
Aug 08, 2016 | 26.22 | 26.22 | 25.99 | 25.99 | 8,219 | -0.26(-1.01%) |
Aug 05, 2016 | 26.06 | 26.26 | 26.06 | 26.26 | 7,284 | +0.43(+1.68%) |
Aug 04, 2016 | 25.98 | 26.00 | 25.80 | 25.82 | 14,094 | -0.08(-0.29%) |
Aug 03, 2016 | 25.79 | 25.93 | 25.72 | 25.90 | 6,009 | +0.15(+0.59%) |
Aug 02, 2016 | 25.84 | 25.88 | 25.52 | 25.75 | 20,062 | -0.10(-0.40%) |