Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.83 | 24.03 | 23.44 | 23.69 | 128,664 | -0.08(-0.34%) |
Oct 28, 2016 | 23.70 | 23.99 | 23.02 | 23.77 | 171,173 | -0.08(-0.34%) |
Oct 27, 2016 | 24.86 | 25.04 | 23.69 | 23.85 | 151,614 | -0.67(-2.73%) |
Oct 26, 2016 | 24.75 | 25.24 | 24.26 | 24.52 | 103,660 | -0.22(-0.89%) |
Oct 25, 2016 | 25.42 | 25.42 | 24.62 | 24.74 | 114,846 | -0.61(-2.41%) |
Oct 24, 2016 | 26.24 | 26.24 | 24.98 | 25.35 | 204,208 | -0.22(-0.86%) |
Oct 21, 2016 | 25.19 | 26.23 | 23.91 | 25.57 | 169,275 | +0.23(+0.91%) |
Oct 20, 2016 | 24.16 | 25.47 | 23.88 | 25.34 | 249,588 | +1.03(+4.24%) |
Oct 19, 2016 | 25.58 | 25.58 | 24.30 | 24.31 | 137,173 | -1.29(-5.04%) |
Oct 18, 2016 | 25.67 | 26.34 | 25.52 | 25.60 | 174,967 | +0.32(+1.27%) |
Oct 17, 2016 | 25.19 | 25.48 | 24.10 | 25.28 | 308,069 | +0.16(+0.64%) |
Oct 14, 2016 | 26.51 | 26.61 | 25.02 | 25.12 | 362,282 | -1.30(-4.92%) |
Oct 13, 2016 | 26.36 | 27.19 | 25.93 | 26.42 | 288,568 | -0.45(-1.67%) |
Oct 12, 2016 | 29.37 | 29.99 | 26.46 | 26.87 | 314,197 | -2.64(-8.95%) |
Oct 11, 2016 | 30.40 | 31.04 | 29.14 | 29.51 | 129,095 | -1.36(-4.41%) |
Oct 10, 2016 | 30.07 | 30.99 | 29.89 | 30.87 | 111,852 | +1.23(+4.15%) |
Oct 07, 2016 | 30.26 | 30.35 | 29.36 | 29.64 | 233,673 | -0.11(-0.37%) |
Oct 06, 2016 | 29.90 | 30.07 | 29.15 | 29.75 | 176,451 | -0.31(-1.03%) |
Oct 05, 2016 | 29.30 | 30.19 | 29.06 | 30.06 | 127,153 | +0.83(+2.84%) |
Oct 04, 2016 | 29.68 | 30.03 | 29.00 | 29.23 | 176,847 | -0.36(-1.22%) |
Oct 03, 2016 | 29.64 | 29.82 | 28.70 | 29.59 | 215,136 | -0.32(-1.07%) |
Sep 30, 2016 | 29.68 | 30.23 | 29.23 | 29.91 | 165,478 | +0.48(+1.63%) |
Sep 29, 2016 | 32.46 | 32.55 | 29.37 | 29.43 | 271,624 | -2.94(-9.08%) |
Sep 28, 2016 | 32.32 | 32.68 | 31.91 | 32.37 | 229,243 | +0.22(+0.68%) |
Sep 27, 2016 | 30.92 | 32.18 | 30.74 | 32.15 | 310,091 | +1.09(+3.51%) |
Sep 26, 2016 | 32.00 | 32.00 | 30.90 | 31.06 | 126,991 | -0.25(-0.80%) |
Sep 23, 2016 | 31.37 | 32.43 | 31.03 | 31.31 | 318,518 | -0.09(-0.29%) |
Sep 22, 2016 | 31.69 | 31.99 | 31.16 | 31.40 | 154,877 | +0.00(+0.00%) |
Sep 21, 2016 | 31.52 | 31.66 | 30.26 | 31.40 | 208,798 | +0.12(+0.38%) |
Sep 20, 2016 | 31.18 | 31.67 | 30.48 | 31.28 | 141,097 | +0.44(+1.43%) |
Sep 19, 2016 | 31.54 | 31.85 | 30.58 | 30.84 | 143,484 | -0.46(-1.47%) |
Sep 16, 2016 | 30.04 | 31.94 | 30.04 | 31.30 | 464,835 | +1.33(+4.44%) |
Sep 15, 2016 | 29.01 | 30.14 | 28.72 | 29.97 | 157,265 | +1.02(+3.54%) |
Sep 14, 2016 | 28.68 | 29.89 | 28.64 | 28.95 | 220,907 | +0.52(+1.85%) |
Sep 13, 2016 | 29.09 | 29.26 | 27.43 | 28.42 | 293,700 | -1.05(-3.56%) |
Sep 12, 2016 | 28.38 | 29.62 | 27.98 | 29.47 | 452,669 | +0.90(+3.15%) |
Sep 09, 2016 | 29.67 | 30.05 | 28.55 | 28.57 | 203,529 | -1.50(-4.99%) |
Sep 08, 2016 | 29.88 | 30.36 | 29.62 | 30.07 | 184,570 | +0.08(+0.27%) |
Sep 07, 2016 | 30.69 | 30.75 | 29.66 | 29.99 | 203,182 | +0.02(+0.07%) |
Sep 06, 2016 | 29.98 | 30.54 | 29.57 | 29.97 | 301,408 | +0.33(+1.11%) |
Sep 02, 2016 | 30.26 | 29.64 | 29.64 | 29.64 | 93,500 | -0.41(-1.36%) |
Sep 01, 2016 | 29.83 | 30.35 | 29.70 | 30.05 | 215,721 | +0.24(+0.81%) |
Aug 31, 2016 | 29.98 | 30.09 | 29.21 | 29.81 | 220,754 | -0.22(-0.73%) |
Aug 30, 2016 | 30.00 | 30.37 | 29.44 | 30.03 | 243,558 | +0.06(+0.20%) |
Aug 29, 2016 | 30.14 | 30.54 | 29.82 | 29.97 | 196,929 | -0.03(-0.10%) |
Aug 26, 2016 | 29.41 | 30.23 | 29.41 | 30.00 | 224,981 | +0.74(+2.53%) |
Aug 25, 2016 | 29.35 | 30.14 | 28.55 | 29.26 | 194,104 | +0.02(+0.07%) |
Aug 24, 2016 | 31.35 | 31.99 | 29.01 | 29.24 | 245,233 | -2.19(-6.97%) |
Aug 23, 2016 | 31.70 | 31.94 | 31.35 | 31.43 | 189,895 | -0.37(-1.16%) |
Aug 22, 2016 | 30.90 | 31.81 | 30.47 | 31.80 | 167,510 | +1.14(+3.72%) |
Aug 19, 2016 | 31.09 | 31.20 | 30.45 | 30.66 | 160,725 | -0.51(-1.64%) |
Aug 18, 2016 | 30.91 | 31.39 | 30.71 | 31.17 | 144,453 | +0.27(+0.87%) |
Aug 17, 2016 | 31.51 | 31.51 | 30.54 | 30.90 | 184,565 | -0.62(-1.97%) |
Aug 16, 2016 | 31.63 | 32.24 | 31.09 | 31.52 | 244,175 | -0.31(-0.97%) |
Aug 15, 2016 | 31.45 | 33.30 | 31.45 | 31.83 | 362,738 | +0.54(+1.73%) |
Aug 12, 2016 | 30.95 | 31.64 | 30.47 | 31.29 | 196,159 | +0.15(+0.48%) |
Aug 11, 2016 | 30.21 | 31.41 | 29.58 | 31.14 | 216,605 | +1.25(+4.18%) |
Aug 10, 2016 | 30.83 | 31.32 | 29.72 | 29.89 | 149,779 | -1.44(-4.60%) |
Aug 09, 2016 | 30.78 | 31.37 | 29.98 | 31.33 | 165,696 | +0.71(+2.32%) |
Aug 08, 2016 | 31.68 | 32.24 | 30.41 | 30.62 | 201,695 | -0.89(-2.82%) |
Aug 05, 2016 | 32.33 | 32.33 | 31.11 | 31.51 | 228,114 | -0.84(-2.60%) |
Aug 04, 2016 | 31.40 | 33.00 | 28.35 | 32.35 | 516,736 | +0.72(+2.28%) |
Aug 03, 2016 | 30.06 | 31.74 | 29.96 | 31.63 | 228,093 | +1.33(+4.39%) |
Aug 02, 2016 | 30.83 | 31.06 | 29.86 | 30.30 | 240,991 | -0.60(-1.94%) |