Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.76 | 19.76 | 18.84 | 19.30 | 40,413 | -0.46(-2.33%) |
Oct 28, 2016 | 19.76 | 20.18 | 19.30 | 19.76 | 58,466 | +0.00(+0.00%) |
Oct 27, 2016 | 21.14 | 21.60 | 19.76 | 19.76 | 145,483 | -1.38(-6.52%) |
Oct 26, 2016 | 20.68 | 22.06 | 19.76 | 21.14 | 135,058 | +0.46(+2.22%) |
Oct 25, 2016 | 23.44 | 23.44 | 20.68 | 20.68 | 124,163 | -2.76(-11.76%) |
Oct 24, 2016 | 22.98 | 22.98 | 22.52 | 23.44 | 55,314 | +0.92(+4.08%) |
Oct 21, 2016 | 23.44 | 24.36 | 22.52 | 22.52 | 132,396 | -0.46(-2.00%) |
Oct 20, 2016 | 22.98 | 22.98 | 22.52 | 22.98 | 39,206 | +0.00(+0.00%) |
Oct 19, 2016 | 22.06 | 23.44 | 21.60 | 22.98 | 97,111 | +0.92(+4.17%) |
Oct 18, 2016 | 22.52 | 22.52 | 21.14 | 22.06 | 49,400 | +0.46(+2.13%) |
Oct 17, 2016 | 22.06 | 22.52 | 21.14 | 21.60 | 25,375 | +0.00(+0.00%) |
Oct 14, 2016 | 21.60 | 22.43 | 21.60 | 21.60 | 69,129 | +0.28(+1.29%) |
Oct 13, 2016 | 22.52 | 23.16 | 21.23 | 21.32 | 83,670 | -0.74(-3.33%) |
Oct 12, 2016 | 20.68 | 23.90 | 20.68 | 22.06 | 167,458 | +1.38(+6.67%) |
Oct 11, 2016 | 20.40 | 21.32 | 19.58 | 20.68 | 222,137 | +0.18(+0.90%) |
Oct 10, 2016 | 20.86 | 21.64 | 20.31 | 20.50 | 84,688 | +0.00(+0.00%) |
Oct 07, 2016 | 22.52 | 22.52 | 20.40 | 20.50 | 122,279 | -2.02(-8.98%) |
Oct 06, 2016 | 22.98 | 22.98 | 21.97 | 22.52 | 74,385 | -0.09(-0.41%) |
Oct 05, 2016 | 23.53 | 24.26 | 22.61 | 22.61 | 125,239 | -0.46(-1.99%) |
Oct 04, 2016 | 23.53 | 23.90 | 22.79 | 23.07 | 118,068 | -0.37(-1.57%) |
Oct 03, 2016 | 24.81 | 25.18 | 23.21 | 23.44 | 162,320 | -1.19(-4.85%) |
Sep 30, 2016 | 27.39 | 27.39 | 24.54 | 24.63 | 220,627 | -2.21(-8.22%) |
Sep 29, 2016 | 25.27 | 27.11 | 25.18 | 26.84 | 319,278 | +1.56(+6.18%) |
Sep 28, 2016 | 23.99 | 25.46 | 23.16 | 25.27 | 187,403 | +1.38(+5.77%) |
Sep 27, 2016 | 24.72 | 24.81 | 23.71 | 23.90 | 90,821 | -1.38(-5.45%) |
Sep 26, 2016 | 24.91 | 26.01 | 24.26 | 25.27 | 206,994 | +0.74(+3.00%) |
Sep 23, 2016 | 25.92 | 26.10 | 24.26 | 24.54 | 83,845 | -0.83(-3.26%) |
Sep 22, 2016 | 27.02 | 27.85 | 25.09 | 25.37 | 111,617 | -1.19(-4.50%) |
Sep 21, 2016 | 26.84 | 28.12 | 26.52 | 26.56 | 97,619 | -0.09(-0.34%) |
Sep 20, 2016 | 26.47 | 27.43 | 25.73 | 26.65 | 61,284 | +0.09(+0.35%) |
Sep 19, 2016 | 27.57 | 28.40 | 26.47 | 26.56 | 82,255 | -0.74(-2.69%) |
Sep 16, 2016 | 26.47 | 27.39 | 26.24 | 27.30 | 241,389 | +0.55(+2.06%) |
Sep 15, 2016 | 27.02 | 27.39 | 26.56 | 26.74 | 75,789 | -0.18(-0.68%) |
Sep 14, 2016 | 27.11 | 27.85 | 26.47 | 26.93 | 83,953 | -0.55(-2.01%) |
Sep 13, 2016 | 28.40 | 28.40 | 26.56 | 27.48 | 107,843 | -1.10(-3.86%) |
Sep 12, 2016 | 28.49 | 29.23 | 27.76 | 28.58 | 137,025 | -0.37(-1.27%) |
Sep 09, 2016 | 31.25 | 31.52 | 28.95 | 28.95 | 90,496 | -2.67(-8.43%) |
Sep 08, 2016 | 29.32 | 31.80 | 28.77 | 31.62 | 119,280 | +2.94(+10.26%) |
Sep 07, 2016 | 29.87 | 30.42 | 28.58 | 28.67 | 83,284 | -1.29(-4.29%) |
Sep 06, 2016 | 30.97 | 31.43 | 29.78 | 29.96 | 75,946 | -1.01(-3.26%) |
Sep 02, 2016 | 30.51 | 30.97 | 30.97 | 30.97 | 96,032 | +1.01(+3.37%) |
Sep 01, 2016 | 29.50 | 30.24 | 28.03 | 29.96 | 151,634 | +0.18(+0.62%) |
Aug 31, 2016 | 30.05 | 30.95 | 28.40 | 29.78 | 143,438 | -0.74(-2.41%) |
Aug 30, 2016 | 29.50 | 31.02 | 29.04 | 30.51 | 123,920 | +1.29(+4.40%) |
Aug 29, 2016 | 30.24 | 31.06 | 28.12 | 29.23 | 212,412 | -1.47(-4.79%) |
Aug 26, 2016 | 29.69 | 31.89 | 29.69 | 30.70 | 154,156 | +0.74(+2.45%) |
Aug 25, 2016 | 31.25 | 32.17 | 29.04 | 29.96 | 164,007 | -1.65(-5.23%) |
Aug 24, 2016 | 32.81 | 33.36 | 31.06 | 31.62 | 169,766 | -1.19(-3.64%) |
Aug 23, 2016 | 31.62 | 34.19 | 31.62 | 32.81 | 267,026 | +1.01(+3.18%) |
Aug 22, 2016 | 32.26 | 33.91 | 31.80 | 31.80 | 98,394 | -1.10(-3.35%) |
Aug 19, 2016 | 34.01 | 34.10 | 32.90 | 32.90 | 60,951 | -1.10(-3.24%) |
Aug 18, 2016 | 33.45 | 35.57 | 33.45 | 34.01 | 101,755 | +0.64(+1.93%) |
Aug 17, 2016 | 33.82 | 34.28 | 33.18 | 33.36 | 136,676 | -0.92(-2.68%) |
Aug 16, 2016 | 35.66 | 36.49 | 33.73 | 34.28 | 238,695 | -2.30(-6.28%) |
Aug 15, 2016 | 35.02 | 36.85 | 35.02 | 36.58 | 138,202 | +0.64(+1.79%) |
Aug 12, 2016 | 37.31 | 37.31 | 35.75 | 35.94 | 68,412 | -0.83(-2.25%) |
Aug 11, 2016 | 36.67 | 37.68 | 36.58 | 36.76 | 77,265 | +0.18(+0.50%) |
Aug 10, 2016 | 36.85 | 38.00 | 36.30 | 36.58 | 75,794 | -0.46(-1.24%) |
Aug 09, 2016 | 37.41 | 38.69 | 36.85 | 37.04 | 70,415 | -0.46(-1.23%) |
Aug 08, 2016 | 37.22 | 39.89 | 37.22 | 37.50 | 157,152 | +2.02(+5.70%) |
Aug 05, 2016 | 31.71 | 36.85 | 30.84 | 35.48 | 149,256 | +1.19(+3.49%) |
Aug 04, 2016 | 32.72 | 35.57 | 32.44 | 34.28 | 194,150 | +1.01(+3.04%) |
Aug 03, 2016 | 31.52 | 34.37 | 30.15 | 33.27 | 162,080 | +1.65(+5.23%) |
Aug 02, 2016 | 33.18 | 34.46 | 31.25 | 31.62 | 151,739 | -1.10(-3.37%) |