Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.85 | 24.30 | 23.60 | 24.15 | 42,396 | +0.35(+1.47%) |
Oct 28, 2016 | 23.75 | 24.00 | 23.40 | 23.80 | 69,880 | +0.05(+0.21%) |
Oct 27, 2016 | 24.50 | 24.50 | 23.55 | 23.75 | 116,255 | -0.55(-2.26%) |
Oct 26, 2016 | 25.40 | 25.53 | 22.40 | 24.30 | 282,836 | -0.40(-1.62%) |
Oct 25, 2016 | 24.70 | 25.30 | 24.35 | 24.70 | 92,190 | -0.10(-0.40%) |
Oct 24, 2016 | 26.10 | 26.25 | 24.45 | 24.80 | 153,611 | -0.75(-2.94%) |
Oct 21, 2016 | 25.00 | 26.40 | 24.95 | 25.55 | 168,063 | +0.70(+2.82%) |
Oct 20, 2016 | 24.00 | 25.20 | 23.95 | 24.85 | 104,535 | +0.85(+3.54%) |
Oct 19, 2016 | 24.40 | 24.40 | 23.48 | 24.00 | 60,157 | -0.45(-1.84%) |
Oct 18, 2016 | 24.30 | 24.75 | 24.30 | 24.45 | 65,469 | +0.35(+1.45%) |
Oct 17, 2016 | 23.80 | 24.10 | 23.45 | 24.10 | 48,112 | +0.22(+0.92%) |
Oct 14, 2016 | 23.98 | 24.00 | 23.52 | 23.88 | 46,259 | +0.12(+0.51%) |
Oct 13, 2016 | 23.76 | 24.29 | 23.36 | 23.76 | 91,179 | -0.26(-1.08%) |
Oct 12, 2016 | 24.40 | 24.40 | 23.40 | 24.02 | 129,017 | -0.42(-1.72%) |
Oct 11, 2016 | 25.55 | 25.55 | 24.11 | 24.44 | 119,058 | -1.04(-4.08%) |
Oct 10, 2016 | 25.44 | 25.94 | 25.20 | 25.48 | 123,111 | +0.24(+0.95%) |
Oct 07, 2016 | 24.27 | 25.30 | 23.28 | 25.24 | 196,544 | +1.16(+4.82%) |
Oct 06, 2016 | 24.49 | 24.55 | 23.77 | 24.08 | 104,993 | -0.57(-2.31%) |
Oct 05, 2016 | 24.66 | 24.90 | 24.25 | 24.65 | 89,448 | +0.10(+0.41%) |
Oct 04, 2016 | 25.00 | 25.20 | 24.16 | 24.55 | 132,756 | -0.51(-2.04%) |
Oct 03, 2016 | 24.63 | 25.31 | 24.27 | 25.06 | 107,965 | +0.48(+1.95%) |
Sep 30, 2016 | 24.24 | 24.86 | 24.05 | 24.58 | 93,959 | +0.39(+1.61%) |
Sep 29, 2016 | 25.10 | 25.10 | 24.05 | 24.19 | 62,218 | -1.09(-4.31%) |
Sep 28, 2016 | 24.11 | 25.41 | 23.45 | 25.28 | 101,318 | +1.24(+5.16%) |
Sep 27, 2016 | 23.14 | 24.69 | 23.00 | 24.04 | 163,440 | +0.67(+2.87%) |
Sep 26, 2016 | 23.88 | 24.99 | 22.71 | 23.37 | 213,107 | -0.40(-1.68%) |
Sep 23, 2016 | 23.95 | 24.02 | 23.28 | 23.77 | 105,585 | -0.26(-1.08%) |
Sep 22, 2016 | 25.05 | 25.11 | 23.18 | 24.03 | 148,609 | -0.59(-2.40%) |
Sep 21, 2016 | 23.35 | 24.80 | 23.26 | 24.62 | 232,439 | +1.76(+7.70%) |
Sep 20, 2016 | 21.55 | 23.16 | 21.26 | 22.86 | 197,961 | +1.39(+6.50%) |
Sep 19, 2016 | 21.58 | 21.92 | 20.95 | 21.46 | 44,403 | -0.12(-0.58%) |
Sep 16, 2016 | 21.75 | 22.08 | 20.83 | 21.59 | 60,006 | -0.05(-0.23%) |
Sep 15, 2016 | 21.43 | 22.04 | 21.30 | 21.64 | 51,258 | +0.34(+1.60%) |
Sep 14, 2016 | 21.06 | 21.73 | 20.71 | 21.30 | 42,992 | +0.19(+0.90%) |
Sep 13, 2016 | 21.92 | 22.16 | 20.86 | 21.11 | 63,051 | -0.80(-3.65%) |
Sep 12, 2016 | 20.37 | 22.10 | 20.29 | 21.91 | 123,562 | +1.28(+6.20%) |
Sep 09, 2016 | 21.55 | 21.68 | 20.48 | 20.63 | 86,466 | -1.19(-5.45%) |
Sep 08, 2016 | 22.26 | 22.31 | 21.56 | 21.82 | 43,902 | -0.31(-1.40%) |
Sep 07, 2016 | 21.90 | 22.25 | 21.90 | 22.13 | 72,454 | +0.45(+2.08%) |
Sep 06, 2016 | 21.06 | 21.75 | 21.02 | 21.68 | 74,401 | +0.57(+2.70%) |
Sep 02, 2016 | 20.50 | 21.11 | 21.11 | 21.11 | 40,400 | +0.53(+2.58%) |
Sep 01, 2016 | 20.05 | 20.82 | 20.05 | 20.58 | 72,830 | +0.37(+1.83%) |
Aug 31, 2016 | 20.39 | 20.73 | 19.66 | 20.21 | 58,827 | -0.10(-0.49%) |
Aug 30, 2016 | 21.60 | 21.60 | 20.20 | 20.31 | 83,210 | -1.25(-5.80%) |
Aug 29, 2016 | 19.75 | 21.65 | 19.74 | 21.56 | 428,673 | +1.91(+9.72%) |
Aug 26, 2016 | 17.76 | 19.75 | 17.69 | 19.65 | 171,655 | +2.24(+12.87%) |
Aug 25, 2016 | 17.28 | 18.00 | 17.05 | 17.41 | 42,382 | +0.03(+0.17%) |
Aug 24, 2016 | 16.88 | 17.45 | 16.52 | 17.38 | 99,278 | +0.55(+3.27%) |
Aug 23, 2016 | 16.62 | 17.38 | 16.61 | 16.83 | 54,756 | +0.16(+0.96%) |
Aug 22, 2016 | 17.20 | 17.22 | 16.41 | 16.67 | 45,170 | -0.48(-2.80%) |
Aug 19, 2016 | 16.92 | 17.51 | 16.92 | 17.15 | 39,910 | +0.23(+1.36%) |
Aug 18, 2016 | 17.17 | 17.47 | 16.84 | 16.92 | 50,856 | -0.21(-1.23%) |
Aug 17, 2016 | 17.15 | 17.23 | 16.95 | 17.13 | 43,658 | -0.16(-0.93%) |
Aug 16, 2016 | 17.26 | 17.38 | 17.04 | 17.29 | 20,816 | -0.01(-0.06%) |
Aug 15, 2016 | 17.34 | 17.67 | 17.04 | 17.30 | 41,962 | +0.07(+0.41%) |
Aug 12, 2016 | 17.93 | 17.93 | 17.09 | 17.23 | 55,303 | -0.02(-0.12%) |
Aug 11, 2016 | 17.37 | 17.40 | 17.07 | 17.25 | 21,548 | -0.17(-0.98%) |
Aug 10, 2016 | 17.49 | 17.67 | 17.06 | 17.42 | 16,579 | -0.05(-0.29%) |
Aug 09, 2016 | 17.35 | 18.08 | 17.20 | 17.47 | 45,194 | +0.07(+0.40%) |
Aug 08, 2016 | 17.72 | 17.78 | 16.81 | 17.40 | 48,351 | -0.41(-2.30%) |
Aug 05, 2016 | 17.75 | 18.18 | 17.56 | 17.81 | 68,060 | +0.17(+0.96%) |
Aug 04, 2016 | 17.88 | 17.90 | 17.56 | 17.64 | 32,514 | -0.27(-1.51%) |
Aug 03, 2016 | 17.30 | 17.96 | 16.88 | 17.91 | 53,759 | +0.39(+2.20%) |
Aug 02, 2016 | 17.38 | 17.80 | 16.77 | 17.52 | 96,744 | +0.16(+0.95%) |