Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.75 | 17.94 | 17.58 | 17.68 | 51,860 | -0.27(-1.50%) |
Oct 28, 2016 | 18.23 | 18.32 | 17.94 | 17.95 | 58,332 | -0.16(-0.88%) |
Oct 27, 2016 | 18.49 | 18.80 | 18.08 | 18.11 | 143,191 | +0.10(+0.56%) |
Oct 26, 2016 | 18.00 | 18.49 | 17.94 | 18.01 | 105,873 | -0.05(-0.28%) |
Oct 25, 2016 | 18.35 | 18.44 | 18.00 | 18.06 | 101,063 | -0.46(-2.48%) |
Oct 24, 2016 | 19.10 | 19.10 | 18.50 | 18.52 | 64,822 | -0.48(-2.53%) |
Oct 21, 2016 | 18.90 | 19.26 | 18.80 | 19.00 | 131,807 | -0.06(-0.31%) |
Oct 20, 2016 | 19.31 | 19.41 | 18.84 | 19.06 | 167,575 | -0.49(-2.51%) |
Oct 19, 2016 | 19.52 | 19.56 | 19.13 | 19.55 | 86,583 | +0.00(+0.00%) |
Oct 18, 2016 | 20.06 | 20.09 | 19.40 | 19.55 | 166,399 | -0.36(-1.81%) |
Oct 17, 2016 | 20.00 | 20.09 | 19.76 | 19.91 | 65,127 | -0.20(-0.99%) |
Oct 14, 2016 | 20.57 | 20.61 | 20.06 | 20.11 | 74,195 | -0.36(-1.76%) |
Oct 13, 2016 | 20.48 | 20.93 | 20.37 | 20.47 | 115,847 | -1.04(-4.83%) |
Oct 12, 2016 | 21.77 | 21.77 | 21.44 | 21.51 | 109,991 | -0.58(-2.63%) |
Oct 11, 2016 | 22.68 | 22.83 | 22.02 | 22.09 | 109,151 | -0.82(-3.58%) |
Oct 10, 2016 | 22.71 | 23.26 | 22.71 | 22.91 | 42,490 | +0.19(+0.84%) |
Oct 07, 2016 | 22.50 | 23.16 | 22.29 | 22.72 | 102,951 | +0.07(+0.31%) |
Oct 06, 2016 | 23.00 | 23.11 | 22.52 | 22.65 | 53,274 | -0.45(-1.95%) |
Oct 05, 2016 | 23.06 | 23.71 | 23.01 | 23.10 | 94,743 | +0.10(+0.43%) |
Oct 04, 2016 | 22.92 | 23.29 | 22.86 | 23.00 | 68,850 | -0.24(-1.03%) |
Oct 03, 2016 | 23.74 | 23.77 | 23.02 | 23.24 | 118,735 | -0.84(-3.49%) |
Sep 30, 2016 | 24.13 | 24.33 | 23.84 | 24.08 | 68,942 | +0.01(+0.04%) |
Sep 29, 2016 | 24.50 | 24.55 | 24.05 | 24.07 | 90,190 | -0.90(-3.60%) |
Sep 28, 2016 | 24.83 | 25.08 | 24.50 | 24.97 | 58,292 | +0.35(+1.42%) |
Sep 27, 2016 | 24.82 | 25.11 | 24.52 | 24.62 | 109,093 | -0.20(-0.81%) |
Sep 26, 2016 | 25.33 | 25.74 | 24.81 | 24.82 | 99,516 | -0.63(-2.48%) |
Sep 23, 2016 | 25.42 | 25.71 | 25.24 | 25.45 | 60,044 | -0.27(-1.05%) |
Sep 22, 2016 | 25.72 | 25.97 | 25.68 | 25.72 | 39,345 | +0.46(+1.82%) |
Sep 21, 2016 | 24.84 | 25.26 | 24.52 | 25.26 | 60,689 | +0.60(+2.43%) |
Sep 20, 2016 | 24.44 | 24.79 | 24.22 | 24.66 | 170,498 | +0.27(+1.11%) |
Sep 19, 2016 | 24.65 | 24.70 | 24.02 | 24.39 | 115,133 | -0.66(-2.63%) |
Sep 16, 2016 | 25.16 | 25.25 | 24.76 | 25.05 | 78,267 | -0.31(-1.22%) |
Sep 15, 2016 | 25.32 | 25.69 | 25.10 | 25.36 | 45,772 | -0.12(-0.47%) |
Sep 14, 2016 | 24.94 | 25.68 | 24.83 | 25.48 | 70,884 | +0.72(+2.91%) |
Sep 13, 2016 | 25.29 | 25.39 | 24.14 | 24.76 | 119,529 | -1.13(-4.37%) |
Sep 12, 2016 | 25.05 | 25.89 | 25.00 | 25.89 | 88,209 | +0.56(+2.21%) |
Sep 09, 2016 | 25.91 | 26.07 | 25.33 | 25.33 | 76,325 | -1.06(-4.02%) |
Sep 08, 2016 | 26.04 | 26.60 | 25.85 | 26.39 | 114,594 | +0.28(+1.07%) |
Sep 07, 2016 | 26.41 | 26.46 | 25.81 | 26.11 | 33,142 | -0.19(-0.72%) |
Sep 06, 2016 | 26.31 | 26.75 | 26.27 | 26.30 | 50,232 | -0.10(-0.38%) |
Sep 02, 2016 | 26.17 | 26.40 | 26.40 | 26.40 | 35,600 | +0.00(+0.00%) |
Sep 01, 2016 | 26.47 | 26.48 | 26.03 | 26.40 | 74,567 | -0.12(-0.45%) |
Aug 31, 2016 | 25.91 | 26.65 | 25.71 | 26.52 | 134,095 | +0.09(+0.34%) |
Aug 30, 2016 | 26.49 | 26.78 | 26.26 | 26.43 | 93,843 | -0.03(-0.11%) |
Aug 29, 2016 | 26.41 | 26.94 | 26.18 | 26.46 | 31,026 | -0.10(-0.38%) |
Aug 26, 2016 | 26.58 | 27.27 | 26.26 | 26.56 | 36,259 | +0.10(+0.38%) |
Aug 25, 2016 | 27.11 | 27.18 | 26.12 | 26.46 | 56,991 | -0.51(-1.89%) |
Aug 24, 2016 | 27.22 | 28.03 | 26.85 | 26.97 | 90,540 | -0.11(-0.41%) |
Aug 23, 2016 | 27.33 | 27.48 | 26.53 | 27.08 | 271,367 | +0.43(+1.61%) |
Aug 22, 2016 | 26.32 | 27.00 | 26.11 | 26.65 | 144,105 | +0.75(+2.90%) |
Aug 19, 2016 | 26.76 | 26.76 | 25.81 | 25.90 | 91,889 | -0.81(-3.03%) |
Aug 18, 2016 | 27.19 | 27.32 | 26.42 | 26.71 | 116,245 | -0.43(-1.58%) |
Aug 17, 2016 | 27.64 | 27.65 | 27.04 | 27.14 | 67,783 | -0.73(-2.62%) |
Aug 16, 2016 | 28.34 | 28.46 | 27.87 | 27.87 | 29,971 | -0.36(-1.28%) |
Aug 15, 2016 | 28.01 | 28.45 | 27.95 | 28.23 | 88,768 | +0.64(+2.32%) |
Aug 12, 2016 | 27.17 | 27.75 | 27.04 | 27.59 | 98,901 | +0.57(+2.11%) |
Aug 11, 2016 | 27.42 | 27.49 | 26.96 | 27.02 | 35,389 | -0.56(-2.03%) |
Aug 10, 2016 | 27.79 | 28.32 | 27.39 | 27.58 | 99,017 | -0.33(-1.18%) |
Aug 09, 2016 | 27.75 | 27.91 | 26.90 | 27.91 | 107,425 | +0.15(+0.54%) |
Aug 08, 2016 | 28.37 | 28.37 | 27.70 | 27.76 | 45,409 | -0.59(-2.08%) |
Aug 05, 2016 | 27.72 | 28.69 | 27.71 | 28.35 | 89,988 | +0.66(+2.38%) |
Aug 04, 2016 | 27.63 | 27.98 | 27.53 | 27.69 | 77,692 | +0.19(+0.69%) |
Aug 03, 2016 | 26.83 | 27.65 | 26.75 | 27.50 | 59,440 | +0.30(+1.10%) |
Aug 02, 2016 | 27.10 | 27.31 | 26.62 | 27.20 | 64,623 | +0.10(+0.37%) |