Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.08 | 26.34 | 25.47 | 26.24 | 79,810 | +0.14(+0.54%) |
Oct 28, 2016 | 26.37 | 26.54 | 26.01 | 26.10 | 79,211 | -0.38(-1.44%) |
Oct 27, 2016 | 26.69 | 26.73 | 25.99 | 26.48 | 78,046 | -0.21(-0.79%) |
Oct 26, 2016 | 26.09 | 26.76 | 25.93 | 26.69 | 69,527 | +0.45(+1.70%) |
Oct 25, 2016 | 26.74 | 26.79 | 26.09 | 26.25 | 76,614 | -0.61(-2.25%) |
Oct 24, 2016 | 26.68 | 27.25 | 26.68 | 26.85 | 76,004 | +0.32(+1.21%) |
Oct 21, 2016 | 26.50 | 26.71 | 26.40 | 26.53 | 42,171 | -0.01(-0.04%) |
Oct 20, 2016 | 26.51 | 26.90 | 26.42 | 26.54 | 55,449 | -0.03(-0.11%) |
Oct 19, 2016 | 26.25 | 27.02 | 26.09 | 26.57 | 107,026 | +0.44(+1.68%) |
Oct 18, 2016 | 26.29 | 26.29 | 25.46 | 26.13 | 125,392 | -0.06(-0.23%) |
Oct 17, 2016 | 26.73 | 26.92 | 26.16 | 26.19 | 66,472 | -0.47(-1.76%) |
Oct 14, 2016 | 26.55 | 27.07 | 26.40 | 26.66 | 100,157 | -0.01(-0.04%) |
Oct 13, 2016 | 27.64 | 27.64 | 26.61 | 26.67 | 81,981 | -1.16(-4.17%) |
Oct 12, 2016 | 27.53 | 28.10 | 27.28 | 27.83 | 51,739 | +0.30(+1.09%) |
Oct 11, 2016 | 27.72 | 27.72 | 27.29 | 27.53 | 153,396 | -0.25(-0.90%) |
Oct 10, 2016 | 27.90 | 28.16 | 27.76 | 27.78 | 38,691 | +0.03(+0.11%) |
Oct 07, 2016 | 27.77 | 27.88 | 27.46 | 27.75 | 60,830 | -0.09(-0.32%) |
Oct 06, 2016 | 28.44 | 28.44 | 27.60 | 27.84 | 106,584 | -0.69(-2.42%) |
Oct 05, 2016 | 28.35 | 28.99 | 28.33 | 28.53 | 76,690 | +0.19(+0.65%) |
Oct 04, 2016 | 28.22 | 28.54 | 28.09 | 28.34 | 101,687 | +0.11(+0.41%) |
Oct 03, 2016 | 28.81 | 28.81 | 28.03 | 28.23 | 100,346 | -0.55(-1.91%) |
Sep 30, 2016 | 28.14 | 28.97 | 27.93 | 28.78 | 108,389 | +0.83(+2.97%) |
Sep 29, 2016 | 28.35 | 28.39 | 27.69 | 27.95 | 137,027 | -0.55(-1.93%) |
Sep 28, 2016 | 28.46 | 28.85 | 28.45 | 28.50 | 87,419 | +0.00(+0.00%) |
Sep 27, 2016 | 28.34 | 28.85 | 28.25 | 28.50 | 68,040 | +0.05(+0.18%) |
Sep 26, 2016 | 28.45 | 28.63 | 28.33 | 28.45 | 85,732 | -0.13(-0.45%) |
Sep 23, 2016 | 28.78 | 28.79 | 28.38 | 28.58 | 89,790 | -0.25(-0.87%) |
Sep 22, 2016 | 28.66 | 28.92 | 28.43 | 28.83 | 177,541 | +0.17(+0.59%) |
Sep 21, 2016 | 28.69 | 28.88 | 27.95 | 28.66 | 193,521 | +0.08(+0.28%) |
Sep 20, 2016 | 28.69 | 28.77 | 28.40 | 28.58 | 153,957 | +0.08(+0.28%) |
Sep 19, 2016 | 28.48 | 29.08 | 28.42 | 28.50 | 122,122 | +0.06(+0.21%) |
Sep 16, 2016 | 29.46 | 29.46 | 28.35 | 28.44 | 216,206 | -0.90(-3.07%) |
Sep 15, 2016 | 28.81 | 29.35 | 28.77 | 29.34 | 133,841 | +0.62(+2.16%) |
Sep 14, 2016 | 28.57 | 28.75 | 28.15 | 28.72 | 155,240 | +0.15(+0.53%) |
Sep 13, 2016 | 28.45 | 28.70 | 28.21 | 28.57 | 118,433 | -0.04(-0.14%) |
Sep 12, 2016 | 28.03 | 28.63 | 27.95 | 28.61 | 181,081 | +0.63(+2.25%) |
Sep 09, 2016 | 28.47 | 28.58 | 27.97 | 27.98 | 192,041 | -0.49(-1.72%) |
Sep 08, 2016 | 28.70 | 28.72 | 28.26 | 28.47 | 114,405 | -0.32(-1.11%) |
Sep 07, 2016 | 29.40 | 29.61 | 28.30 | 28.79 | 281,018 | -0.53(-1.81%) |
Sep 06, 2016 | 29.06 | 29.63 | 29.06 | 29.32 | 94,826 | +0.26(+0.89%) |
Sep 02, 2016 | 28.77 | 29.06 | 29.06 | 29.06 | 107,800 | +0.39(+1.36%) |
Sep 01, 2016 | 28.45 | 28.98 | 28.40 | 28.67 | 98,312 | +0.24(+0.84%) |
Aug 31, 2016 | 28.39 | 28.60 | 28.00 | 28.43 | 160,502 | +0.09(+0.32%) |
Aug 30, 2016 | 28.19 | 28.60 | 28.01 | 28.34 | 108,429 | +0.24(+0.85%) |
Aug 29, 2016 | 27.93 | 28.28 | 27.78 | 28.10 | 100,371 | +0.19(+0.68%) |
Aug 26, 2016 | 27.67 | 27.98 | 27.41 | 27.91 | 133,581 | +0.24(+0.87%) |
Aug 25, 2016 | 27.13 | 27.68 | 27.00 | 27.67 | 142,683 | +0.54(+1.99%) |
Aug 24, 2016 | 27.25 | 27.45 | 26.90 | 27.13 | 126,493 | -0.11(-0.40%) |
Aug 23, 2016 | 27.08 | 27.38 | 26.80 | 27.24 | 86,063 | +0.34(+1.26%) |
Aug 22, 2016 | 27.16 | 27.32 | 27.16 | 26.90 | 160,603 | -0.41(-1.50%) |
Aug 19, 2016 | 27.38 | 27.78 | 27.06 | 27.31 | 197,182 | -0.11(-0.40%) |
Aug 18, 2016 | 28.88 | 28.89 | 27.21 | 27.42 | 181,468 | -1.51(-5.24%) |
Aug 17, 2016 | 28.24 | 29.01 | 27.75 | 28.93 | 240,545 | +0.79(+2.83%) |
Aug 16, 2016 | 29.02 | 29.23 | 28.04 | 28.14 | 197,573 | -0.92(-3.17%) |
Aug 15, 2016 | 29.93 | 30.01 | 28.87 | 29.06 | 170,107 | -0.72(-2.42%) |
Aug 12, 2016 | 30.04 | 30.22 | 29.61 | 29.78 | 175,063 | -0.37(-1.23%) |
Aug 11, 2016 | 30.39 | 30.91 | 29.96 | 30.15 | 186,612 | -0.05(-0.17%) |
Aug 10, 2016 | 32.04 | 32.59 | 29.43 | 30.20 | 600,763 | -2.72(-8.26%) |
Aug 09, 2016 | 34.27 | 34.73 | 31.18 | 32.92 | 522,095 | +4.52(+15.92%) |
Aug 08, 2016 | 27.81 | 28.51 | 27.64 | 28.40 | 176,763 | +0.50(+1.79%) |
Aug 05, 2016 | 27.34 | 28.08 | 27.34 | 27.90 | 108,855 | +0.58(+2.12%) |
Aug 04, 2016 | 27.25 | 27.43 | 27.05 | 27.32 | 185,577 | +0.18(+0.66%) |
Aug 03, 2016 | 26.78 | 27.17 | 26.48 | 27.14 | 186,524 | +0.43(+1.61%) |
Aug 02, 2016 | 28.15 | 28.15 | 26.70 | 26.71 | 171,240 | -1.53(-5.42%) |