Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.41 | 19.41 | 18.50 | 18.96 | 41,149 | -0.45(-2.33%) |
Oct 28, 2016 | 19.41 | 19.82 | 18.96 | 19.41 | 59,531 | +0.00(+0.00%) |
Oct 27, 2016 | 20.76 | 21.21 | 19.41 | 19.41 | 148,133 | -1.35(-6.52%) |
Oct 26, 2016 | 20.31 | 21.66 | 19.41 | 20.76 | 137,517 | +0.45(+2.22%) |
Oct 25, 2016 | 23.02 | 23.02 | 20.31 | 20.31 | 126,424 | -2.71(-11.76%) |
Oct 24, 2016 | 22.57 | 22.57 | 22.11 | 23.02 | 56,321 | +0.90(+4.08%) |
Oct 21, 2016 | 23.02 | 23.92 | 22.11 | 22.11 | 134,807 | -0.45(-2.00%) |
Oct 20, 2016 | 22.57 | 22.57 | 22.11 | 22.57 | 39,920 | +0.00(+0.00%) |
Oct 19, 2016 | 21.66 | 23.02 | 21.21 | 22.57 | 98,880 | +0.90(+4.17%) |
Oct 18, 2016 | 22.11 | 22.11 | 20.76 | 21.66 | 50,299 | +0.45(+2.13%) |
Oct 17, 2016 | 21.66 | 22.11 | 20.76 | 21.21 | 25,837 | +0.00(+0.00%) |
Oct 14, 2016 | 21.21 | 22.02 | 21.21 | 21.21 | 70,388 | +0.27(+1.29%) |
Oct 13, 2016 | 22.11 | 22.75 | 20.85 | 20.94 | 85,194 | -0.72(-3.33%) |
Oct 12, 2016 | 20.31 | 23.47 | 20.31 | 21.66 | 170,508 | +1.35(+6.67%) |
Oct 11, 2016 | 20.04 | 20.94 | 19.23 | 20.31 | 226,183 | +0.18(+0.90%) |
Oct 10, 2016 | 20.49 | 21.26 | 19.95 | 20.13 | 86,230 | +0.00(+0.00%) |
Oct 07, 2016 | 22.11 | 22.11 | 20.04 | 20.13 | 124,506 | -1.99(-8.98%) |
Oct 06, 2016 | 22.57 | 22.57 | 21.57 | 22.11 | 75,740 | -0.09(-0.41%) |
Oct 05, 2016 | 23.11 | 23.83 | 22.20 | 22.20 | 127,520 | -0.45(-1.99%) |
Oct 04, 2016 | 23.11 | 23.47 | 22.39 | 22.66 | 120,218 | -0.36(-1.57%) |
Oct 03, 2016 | 24.37 | 24.73 | 22.79 | 23.02 | 165,276 | -1.17(-4.85%) |
Sep 30, 2016 | 26.90 | 26.90 | 24.10 | 24.19 | 224,646 | -2.17(-8.22%) |
Sep 29, 2016 | 24.82 | 26.63 | 24.73 | 26.36 | 325,093 | +1.53(+6.18%) |
Sep 28, 2016 | 23.56 | 25.00 | 22.75 | 24.82 | 190,816 | +1.35(+5.77%) |
Sep 27, 2016 | 24.28 | 24.37 | 23.29 | 23.47 | 92,475 | -1.35(-5.45%) |
Sep 26, 2016 | 24.46 | 25.54 | 23.83 | 24.82 | 210,764 | +0.72(+3.00%) |
Sep 23, 2016 | 25.45 | 25.63 | 23.83 | 24.10 | 85,372 | -0.81(-3.26%) |
Sep 22, 2016 | 26.54 | 27.35 | 24.64 | 24.91 | 113,650 | -1.17(-4.50%) |
Sep 21, 2016 | 26.36 | 27.62 | 26.04 | 26.09 | 99,396 | -0.09(-0.34%) |
Sep 20, 2016 | 26.00 | 26.94 | 25.27 | 26.18 | 62,400 | +0.09(+0.35%) |
Sep 19, 2016 | 27.08 | 27.89 | 26.00 | 26.09 | 83,753 | -0.72(-2.69%) |
Sep 16, 2016 | 26.00 | 26.90 | 25.77 | 26.81 | 245,785 | +0.54(+2.06%) |
Sep 15, 2016 | 26.54 | 26.90 | 26.09 | 26.27 | 77,170 | -0.18(-0.68%) |
Sep 14, 2016 | 26.63 | 27.35 | 26.00 | 26.45 | 85,482 | -0.54(-2.01%) |
Sep 13, 2016 | 27.89 | 27.89 | 26.09 | 26.99 | 109,807 | -1.08(-3.86%) |
Sep 12, 2016 | 27.98 | 28.70 | 27.26 | 28.07 | 139,521 | -0.36(-1.27%) |
Sep 09, 2016 | 30.69 | 30.96 | 28.43 | 28.43 | 92,144 | -2.62(-8.43%) |
Sep 08, 2016 | 28.79 | 31.23 | 28.25 | 31.05 | 121,452 | +2.89(+10.26%) |
Sep 07, 2016 | 29.34 | 29.88 | 28.07 | 28.16 | 84,801 | -1.26(-4.29%) |
Sep 06, 2016 | 30.42 | 30.87 | 29.25 | 29.43 | 77,329 | -0.99(-3.26%) |
Sep 02, 2016 | 29.97 | 30.42 | 30.42 | 30.42 | 97,781 | +0.99(+3.37%) |
Sep 01, 2016 | 28.97 | 29.70 | 27.53 | 29.43 | 154,395 | +0.18(+0.62%) |
Aug 31, 2016 | 29.52 | 30.40 | 27.89 | 29.25 | 146,050 | -0.72(-2.41%) |
Aug 30, 2016 | 28.97 | 30.46 | 28.52 | 29.97 | 126,177 | +1.26(+4.40%) |
Aug 29, 2016 | 29.70 | 30.51 | 27.62 | 28.70 | 216,281 | -1.44(-4.79%) |
Aug 26, 2016 | 29.15 | 31.32 | 29.15 | 30.15 | 156,963 | +0.72(+2.45%) |
Aug 25, 2016 | 30.69 | 31.59 | 28.52 | 29.43 | 166,994 | -1.62(-5.23%) |
Aug 24, 2016 | 32.22 | 32.77 | 30.51 | 31.05 | 172,858 | -1.17(-3.64%) |
Aug 23, 2016 | 31.05 | 33.58 | 31.05 | 32.22 | 271,889 | +0.99(+3.18%) |
Aug 22, 2016 | 31.68 | 33.31 | 31.23 | 31.23 | 100,186 | -1.08(-3.35%) |
Aug 19, 2016 | 33.40 | 33.49 | 32.31 | 32.31 | 62,061 | -1.08(-3.24%) |
Aug 18, 2016 | 32.86 | 34.93 | 32.86 | 33.40 | 103,608 | +0.63(+1.93%) |
Aug 17, 2016 | 33.22 | 33.67 | 32.58 | 32.77 | 139,165 | -0.90(-2.68%) |
Aug 16, 2016 | 35.02 | 35.83 | 33.13 | 33.67 | 243,042 | -2.26(-6.28%) |
Aug 15, 2016 | 34.39 | 36.20 | 34.39 | 35.92 | 140,718 | +0.63(+1.79%) |
Aug 12, 2016 | 36.65 | 36.65 | 35.11 | 35.29 | 69,658 | -0.81(-2.25%) |
Aug 11, 2016 | 36.01 | 37.01 | 35.92 | 36.11 | 78,673 | +0.18(+0.50%) |
Aug 10, 2016 | 36.20 | 37.32 | 35.65 | 35.92 | 77,175 | -0.45(-1.24%) |
Aug 09, 2016 | 36.74 | 38.00 | 36.20 | 36.38 | 71,698 | -0.45(-1.23%) |
Aug 08, 2016 | 36.56 | 39.17 | 36.56 | 36.83 | 160,014 | +1.99(+5.70%) |
Aug 05, 2016 | 31.14 | 36.20 | 30.29 | 34.84 | 151,974 | +1.17(+3.49%) |
Aug 04, 2016 | 32.13 | 34.93 | 31.86 | 33.67 | 197,686 | +0.99(+3.04%) |
Aug 03, 2016 | 30.96 | 33.76 | 29.61 | 32.68 | 165,032 | +1.62(+5.23%) |
Aug 02, 2016 | 32.58 | 33.85 | 30.69 | 31.05 | 154,503 | -1.08(-3.37%) |