Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.06 | 22.59 | 21.83 | 22.50 | 295,879 | +0.51(+2.32%) |
Oct 28, 2016 | 22.23 | 22.41 | 21.92 | 21.99 | 238,929 | -0.20(-0.90%) |
Oct 27, 2016 | 22.50 | 22.81 | 22.19 | 22.19 | 347,445 | -0.27(-1.19%) |
Oct 26, 2016 | 20.81 | 22.63 | 20.77 | 22.45 | 779,975 | +0.89(+4.12%) |
Oct 25, 2016 | 24.76 | 24.76 | 21.35 | 21.57 | 809,846 | -4.04(-15.77%) |
Oct 24, 2016 | 26.09 | 26.32 | 25.49 | 25.61 | 237,200 | -0.36(-1.37%) |
Oct 21, 2016 | 25.69 | 26.09 | 25.61 | 25.96 | 198,467 | +0.00(+0.00%) |
Oct 20, 2016 | 25.43 | 26.00 | 25.43 | 25.96 | 109,160 | +0.36(+1.39%) |
Oct 19, 2016 | 25.65 | 25.78 | 25.34 | 25.61 | 127,717 | +0.04(+0.17%) |
Oct 18, 2016 | 25.29 | 25.61 | 24.98 | 25.56 | 91,814 | +0.53(+2.13%) |
Oct 17, 2016 | 24.98 | 25.21 | 24.90 | 25.03 | 82,131 | -0.03(-0.11%) |
Oct 14, 2016 | 25.46 | 25.50 | 24.95 | 25.05 | 118,402 | -0.20(-0.81%) |
Oct 13, 2016 | 25.96 | 25.97 | 25.19 | 25.26 | 208,352 | -0.95(-3.62%) |
Oct 12, 2016 | 26.22 | 26.72 | 25.92 | 26.21 | 265,532 | +0.14(+0.54%) |
Oct 11, 2016 | 26.60 | 26.60 | 26.00 | 26.07 | 191,577 | -0.56(-2.10%) |
Oct 10, 2016 | 26.67 | 27.05 | 26.55 | 26.63 | 121,155 | +0.19(+0.70%) |
Oct 07, 2016 | 27.20 | 27.30 | 26.37 | 26.44 | 132,851 | -0.74(-2.71%) |
Oct 06, 2016 | 27.30 | 27.39 | 26.89 | 27.18 | 115,666 | -0.20(-0.75%) |
Oct 05, 2016 | 27.03 | 27.45 | 26.86 | 27.38 | 97,421 | +0.48(+1.78%) |
Oct 04, 2016 | 27.34 | 27.56 | 26.71 | 26.90 | 149,168 | -0.47(-1.72%) |
Oct 03, 2016 | 26.63 | 27.38 | 26.49 | 27.37 | 206,600 | +0.57(+2.12%) |
Sep 30, 2016 | 26.67 | 27.00 | 26.48 | 26.80 | 220,001 | +0.18(+0.67%) |
Sep 29, 2016 | 26.59 | 26.87 | 26.41 | 26.63 | 151,963 | +0.03(+0.10%) |
Sep 28, 2016 | 26.27 | 26.75 | 26.16 | 26.60 | 214,598 | +0.51(+1.97%) |
Sep 27, 2016 | 25.91 | 26.09 | 25.48 | 26.08 | 168,321 | +0.14(+0.55%) |
Sep 26, 2016 | 25.93 | 26.16 | 25.53 | 25.94 | 169,534 | -0.20(-0.78%) |
Sep 23, 2016 | 25.84 | 26.23 | 25.78 | 26.15 | 161,735 | +0.24(+0.93%) |
Sep 22, 2016 | 25.33 | 26.01 | 25.06 | 25.91 | 294,381 | +0.82(+3.25%) |
Sep 21, 2016 | 25.28 | 25.64 | 25.03 | 25.09 | 223,829 | -0.03(-0.11%) |
Sep 20, 2016 | 25.44 | 25.44 | 25.09 | 25.12 | 145,334 | -0.18(-0.70%) |
Sep 19, 2016 | 25.40 | 26.05 | 25.26 | 25.29 | 149,998 | -0.04(-0.14%) |
Sep 16, 2016 | 25.68 | 25.84 | 25.27 | 25.33 | 406,147 | -0.34(-1.31%) |
Sep 15, 2016 | 25.93 | 26.00 | 25.60 | 25.67 | 162,058 | -0.23(-0.89%) |
Sep 14, 2016 | 26.41 | 26.41 | 25.86 | 25.90 | 111,321 | -0.52(-1.98%) |
Sep 13, 2016 | 26.66 | 26.66 | 26.34 | 26.42 | 265,399 | -0.44(-1.65%) |
Sep 12, 2016 | 26.36 | 26.87 | 26.20 | 26.87 | 227,901 | +0.26(+0.97%) |
Sep 09, 2016 | 27.06 | 27.06 | 26.60 | 26.61 | 191,052 | -0.59(-2.19%) |
Sep 08, 2016 | 27.19 | 27.33 | 27.05 | 27.20 | 122,499 | +0.01(+0.03%) |
Sep 07, 2016 | 26.86 | 27.22 | 26.64 | 27.19 | 105,959 | +0.30(+1.12%) |
Sep 06, 2016 | 27.08 | 27.08 | 26.53 | 26.89 | 127,058 | -0.12(-0.43%) |
Sep 02, 2016 | 26.55 | 27.01 | 27.01 | 27.01 | 139,375 | +0.54(+2.05%) |
Sep 01, 2016 | 26.50 | 26.83 | 25.97 | 26.47 | 205,306 | -0.07(-0.27%) |
Aug 31, 2016 | 26.53 | 26.81 | 26.26 | 26.54 | 447,702 | -0.05(-0.20%) |
Aug 30, 2016 | 26.34 | 26.63 | 26.07 | 26.59 | 234,756 | +0.31(+1.18%) |
Aug 29, 2016 | 26.32 | 26.56 | 26.21 | 26.28 | 112,256 | -0.03(-0.10%) |
Aug 26, 2016 | 26.58 | 27.03 | 26.20 | 26.31 | 145,316 | -0.26(-0.97%) |
Aug 25, 2016 | 26.28 | 26.63 | 26.24 | 26.56 | 137,982 | +0.20(+0.77%) |
Aug 24, 2016 | 26.67 | 26.80 | 26.20 | 26.36 | 235,271 | -0.38(-1.43%) |
Aug 23, 2016 | 26.27 | 27.51 | 26.27 | 26.74 | 300,737 | +0.53(+2.03%) |
Aug 22, 2016 | 25.84 | 26.22 | 25.62 | 26.21 | 184,864 | +0.21(+0.82%) |
Aug 19, 2016 | 25.72 | 26.14 | 25.35 | 26.00 | 287,738 | +0.25(+0.97%) |
Aug 18, 2016 | 25.46 | 25.77 | 25.12 | 25.75 | 526,441 | +0.21(+0.83%) |
Aug 17, 2016 | 26.68 | 27.65 | 25.46 | 25.53 | 600,944 | -1.14(-4.29%) |
Aug 16, 2016 | 26.16 | 26.70 | 25.84 | 26.68 | 352,334 | +0.43(+1.66%) |
Aug 15, 2016 | 25.91 | 26.31 | 25.91 | 26.24 | 204,189 | +0.41(+1.60%) |
Aug 12, 2016 | 26.08 | 26.08 | 25.50 | 25.83 | 272,081 | -0.23(-0.88%) |
Aug 11, 2016 | 26.46 | 26.46 | 26.03 | 26.06 | 130,215 | -0.25(-0.94%) |
Aug 10, 2016 | 26.67 | 26.68 | 26.02 | 26.31 | 198,920 | -0.26(-1.00%) |
Aug 09, 2016 | 27.19 | 27.53 | 26.44 | 26.57 | 320,673 | -0.65(-2.40%) |
Aug 08, 2016 | 27.20 | 28.01 | 27.04 | 27.22 | 160,472 | -0.04(-0.13%) |
Aug 05, 2016 | 27.02 | 27.42 | 26.99 | 27.26 | 219,672 | +0.43(+1.61%) |
Aug 04, 2016 | 27.18 | 27.52 | 26.66 | 26.83 | 226,377 | -0.38(-1.39%) |
Aug 03, 2016 | 27.21 | 27.39 | 26.86 | 27.21 | 257,349 | +0.05(+0.19%) |
Aug 02, 2016 | 28.62 | 28.99 | 27.14 | 27.15 | 395,800 | -1.59(-5.52%) |