Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.49 | 24.49 | 23.77 | 23.96 | 48,116 | -0.40(-1.64%) |
Oct 28, 2016 | 24.88 | 25.00 | 24.02 | 24.36 | 33,901 | -0.54(-2.18%) |
Oct 27, 2016 | 24.47 | 24.98 | 24.47 | 24.90 | 17,628 | +0.43(+1.76%) |
Oct 26, 2016 | 24.56 | 24.57 | 24.16 | 24.47 | 56,112 | -0.05(-0.20%) |
Oct 25, 2016 | 24.56 | 24.71 | 24.16 | 24.52 | 19,826 | -0.24(-0.97%) |
Oct 24, 2016 | 24.30 | 24.81 | 23.84 | 24.76 | 621,521 | +0.64(+2.65%) |
Oct 21, 2016 | 24.11 | 24.48 | 23.84 | 24.12 | 212,441 | +0.13(+0.53%) |
Oct 20, 2016 | 23.97 | 24.46 | 23.85 | 23.99 | 283,574 | +0.15(+0.64%) |
Oct 19, 2016 | 24.35 | 24.39 | 23.68 | 23.84 | 301,314 | -0.46(-1.87%) |
Oct 18, 2016 | 24.32 | 24.52 | 24.18 | 24.29 | 339,207 | -0.06(-0.26%) |
Oct 17, 2016 | 23.51 | 24.61 | 23.35 | 24.36 | 360,718 | +1.00(+4.27%) |
Oct 14, 2016 | 22.90 | 23.40 | 22.90 | 23.36 | 351,257 | +0.39(+1.70%) |
Oct 13, 2016 | 23.19 | 23.38 | 22.48 | 22.97 | 324,248 | -0.25(-1.07%) |
Oct 12, 2016 | 22.68 | 23.73 | 22.57 | 23.21 | 848,409 | +0.54(+2.40%) |
Oct 11, 2016 | 23.00 | 23.07 | 22.44 | 22.67 | 437,339 | -0.02(-0.07%) |
Oct 10, 2016 | 22.60 | 23.15 | 22.36 | 22.69 | 845,187 | +0.56(+2.53%) |
Oct 07, 2016 | 22.36 | 22.36 | 21.96 | 22.13 | 206,616 | -0.07(-0.32%) |
Oct 06, 2016 | 22.34 | 22.36 | 22.07 | 22.20 | 151,914 | -0.01(-0.04%) |
Oct 05, 2016 | 21.88 | 22.40 | 21.73 | 22.21 | 111,495 | +0.02(+0.07%) |
Oct 04, 2016 | 22.36 | 22.38 | 21.50 | 22.19 | 75,117 | +0.17(+0.76%) |
Oct 03, 2016 | 22.44 | 22.64 | 21.90 | 22.02 | 279,110 | -0.26(-1.15%) |
Sep 30, 2016 | 22.35 | 22.47 | 22.08 | 22.28 | 171,054 | +0.22(+1.01%) |
Sep 29, 2016 | 22.05 | 22.35 | 21.92 | 22.06 | 71,523 | -0.16(-0.72%) |
Sep 28, 2016 | 21.67 | 22.36 | 21.66 | 22.22 | 354,377 | +0.50(+2.28%) |
Sep 27, 2016 | 21.84 | 21.96 | 21.59 | 21.72 | 362,416 | -0.24(-1.09%) |
Sep 26, 2016 | 21.41 | 22.36 | 21.40 | 21.96 | 175,378 | +0.48(+2.23%) |
Sep 23, 2016 | 21.56 | 21.93 | 21.17 | 21.48 | 266,496 | +0.13(+0.60%) |
Sep 22, 2016 | 21.16 | 21.39 | 21.09 | 21.35 | 161,804 | +0.26(+1.25%) |
Sep 21, 2016 | 21.23 | 21.24 | 21.00 | 21.09 | 251,942 | +0.07(+0.34%) |
Sep 20, 2016 | 20.98 | 21.12 | 20.95 | 21.02 | 194,211 | -0.06(-0.30%) |
Sep 19, 2016 | 21.17 | 21.31 | 20.80 | 21.08 | 688,527 | +0.11(+0.53%) |
Sep 16, 2016 | 20.76 | 21.36 | 20.76 | 20.97 | 862,340 | +0.05(+0.23%) |