Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.93 | 21.63 | 20.84 | 21.48 | 103,234 | +0.52(+2.46%) |
Oct 28, 2016 | 21.32 | 21.56 | 20.55 | 20.97 | 181,367 | -0.26(-1.23%) |
Oct 27, 2016 | 21.49 | 21.53 | 21.12 | 21.23 | 81,598 | -0.40(-1.83%) |
Oct 26, 2016 | 21.95 | 22.24 | 21.54 | 21.62 | 76,045 | -0.43(-1.94%) |
Oct 25, 2016 | 22.19 | 22.43 | 21.91 | 22.05 | 79,363 | -0.11(-0.50%) |
Oct 24, 2016 | 22.30 | 22.70 | 22.15 | 22.16 | 70,658 | +0.08(+0.36%) |
Oct 21, 2016 | 22.42 | 22.63 | 22.01 | 22.08 | 144,109 | -0.51(-2.24%) |
Oct 20, 2016 | 22.83 | 22.92 | 22.54 | 22.59 | 82,295 | -0.36(-1.55%) |
Oct 19, 2016 | 22.84 | 23.00 | 22.47 | 22.95 | 116,253 | -0.06(-0.24%) |
Oct 18, 2016 | 23.33 | 23.33 | 22.99 | 23.00 | 72,098 | -0.09(-0.38%) |
Oct 17, 2016 | 22.83 | 23.30 | 22.83 | 23.09 | 73,352 | +0.32(+1.39%) |
Oct 14, 2016 | 23.25 | 23.29 | 22.66 | 22.77 | 82,894 | -0.20(-0.86%) |
Oct 13, 2016 | 23.07 | 23.66 | 22.94 | 22.97 | 151,027 | -0.32(-1.36%) |
Oct 12, 2016 | 23.35 | 23.97 | 23.01 | 23.29 | 129,214 | +0.10(+0.41%) |
Oct 11, 2016 | 22.15 | 24.14 | 22.11 | 23.19 | 463,927 | +0.97(+4.39%) |
Oct 10, 2016 | 22.96 | 23.28 | 22.20 | 22.22 | 168,389 | -0.71(-3.08%) |
Oct 07, 2016 | 22.19 | 23.63 | 22.01 | 22.92 | 608,159 | +2.77(+13.72%) |
Oct 06, 2016 | 22.92 | 22.92 | 19.29 | 20.16 | 950,886 | -2.89(-12.55%) |
Oct 05, 2016 | 23.68 | 23.73 | 22.98 | 23.05 | 127,375 | -0.56(-2.38%) |
Oct 04, 2016 | 24.21 | 24.43 | 23.17 | 23.61 | 124,993 | -0.65(-2.68%) |
Oct 03, 2016 | 24.06 | 24.40 | 24.06 | 24.26 | 66,700 | +0.21(+0.86%) |
Sep 30, 2016 | 24.13 | 24.48 | 24.01 | 24.06 | 76,375 | +0.09(+0.36%) |
Sep 29, 2016 | 24.30 | 24.53 | 23.82 | 23.97 | 60,570 | -0.44(-1.79%) |
Sep 28, 2016 | 24.06 | 24.70 | 23.80 | 24.41 | 80,013 | +0.42(+1.75%) |
Sep 27, 2016 | 23.92 | 24.14 | 23.85 | 23.99 | 48,822 | +0.09(+0.36%) |
Sep 26, 2016 | 24.36 | 24.54 | 23.88 | 23.90 | 57,936 | -0.48(-1.95%) |
Sep 23, 2016 | 24.44 | 24.71 | 24.18 | 24.37 | 105,011 | -0.21(-0.84%) |
Sep 22, 2016 | 24.60 | 24.72 | 24.44 | 24.58 | 203,157 | +0.20(+0.81%) |
Sep 21, 2016 | 24.48 | 24.64 | 24.26 | 24.38 | 72,529 | +0.04(+0.16%) |
Sep 20, 2016 | 24.58 | 24.60 | 24.22 | 24.34 | 101,750 | -0.08(-0.32%) |
Sep 19, 2016 | 24.12 | 24.58 | 24.10 | 24.42 | 110,216 | +0.36(+1.48%) |
Sep 16, 2016 | 24.24 | 24.31 | 23.94 | 24.06 | 116,655 | -0.25(-1.04%) |
Sep 15, 2016 | 24.68 | 24.94 | 24.28 | 24.32 | 74,372 | -0.42(-1.70%) |
Sep 14, 2016 | 25.01 | 25.09 | 24.58 | 24.74 | 62,480 | -0.14(-0.57%) |
Sep 13, 2016 | 25.09 | 25.77 | 24.72 | 24.88 | 176,700 | -0.48(-1.87%) |
Sep 12, 2016 | 24.80 | 25.48 | 24.57 | 25.36 | 121,925 | +0.54(+2.17%) |
Sep 09, 2016 | 25.69 | 25.69 | 24.81 | 24.82 | 87,978 | -0.97(-3.75%) |
Sep 08, 2016 | 26.05 | 26.18 | 25.60 | 25.78 | 98,269 | -0.22(-0.85%) |
Sep 07, 2016 | 25.66 | 26.14 | 25.63 | 26.01 | 59,664 | +0.34(+1.33%) |
Sep 06, 2016 | 25.11 | 25.74 | 25.11 | 25.67 | 57,141 | +0.63(+2.50%) |
Sep 02, 2016 | 24.64 | 25.04 | 25.04 | 25.04 | 239,153 | +0.39(+1.58%) |
Sep 01, 2016 | 25.13 | 25.18 | 24.46 | 24.65 | 132,648 | -0.54(-2.14%) |
Aug 31, 2016 | 25.28 | 25.37 | 24.88 | 25.19 | 104,616 | +0.01(+0.03%) |
Aug 30, 2016 | 24.91 | 25.30 | 24.70 | 25.18 | 64,005 | +0.33(+1.34%) |
Aug 29, 2016 | 25.05 | 25.12 | 24.72 | 24.85 | 59,595 | -0.08(-0.32%) |
Aug 26, 2016 | 24.82 | 25.15 | 24.63 | 24.93 | 61,473 | +0.13(+0.51%) |
Aug 25, 2016 | 24.54 | 24.86 | 24.41 | 24.80 | 110,945 | +0.29(+1.20%) |
Aug 24, 2016 | 25.10 | 25.10 | 24.29 | 24.51 | 105,140 | -0.58(-2.31%) |
Aug 23, 2016 | 24.70 | 25.31 | 24.54 | 25.09 | 127,594 | +0.55(+2.26%) |
Aug 22, 2016 | 24.59 | 24.76 | 24.38 | 24.53 | 112,634 | -0.04(-0.16%) |
Aug 19, 2016 | 24.79 | 24.79 | 24.50 | 24.57 | 105,734 | -0.29(-1.15%) |
Aug 18, 2016 | 24.44 | 24.88 | 24.29 | 24.86 | 86,221 | +0.52(+2.15%) |
Aug 17, 2016 | 24.17 | 24.41 | 24.09 | 24.33 | 121,137 | +0.07(+0.29%) |
Aug 16, 2016 | 24.51 | 24.79 | 24.04 | 24.26 | 132,664 | -0.21(-0.87%) |
Aug 15, 2016 | 24.51 | 25.06 | 24.24 | 24.47 | 78,211 | -0.23(-0.92%) |
Aug 12, 2016 | 25.02 | 25.19 | 24.69 | 24.70 | 114,538 | -0.27(-1.07%) |
Aug 11, 2016 | 25.57 | 25.68 | 24.95 | 24.97 | 140,898 | -0.58(-2.27%) |
Aug 10, 2016 | 25.76 | 25.88 | 25.49 | 25.55 | 104,313 | -0.12(-0.46%) |
Aug 09, 2016 | 25.28 | 25.72 | 24.97 | 25.67 | 140,586 | +0.42(+1.65%) |
Aug 08, 2016 | 24.97 | 25.33 | 24.85 | 25.25 | 91,720 | +0.40(+1.61%) |
Aug 05, 2016 | 24.54 | 25.07 | 24.42 | 24.85 | 123,804 | +0.46(+1.90%) |
Aug 04, 2016 | 23.12 | 24.62 | 23.12 | 24.39 | 151,485 | +1.13(+4.86%) |
Aug 03, 2016 | 22.76 | 24.03 | 22.76 | 23.26 | 235,392 | -0.10(-0.44%) |
Aug 02, 2016 | 23.65 | 23.85 | 23.25 | 23.36 | 98,144 | -0.35(-1.49%) |