Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.94 | 23.00 | 21.94 | 22.05 | 119,899 | -0.84(-3.67%) |
Oct 28, 2016 | 24.15 | 24.15 | 21.98 | 22.89 | 259,821 | -1.44(-5.92%) |
Oct 27, 2016 | 24.52 | 25.00 | 24.25 | 24.33 | 68,355 | -0.13(-0.53%) |
Oct 26, 2016 | 24.48 | 24.84 | 24.32 | 24.46 | 23,733 | -0.15(-0.61%) |
Oct 25, 2016 | 24.98 | 25.00 | 24.48 | 24.61 | 30,471 | -0.45(-1.80%) |
Oct 24, 2016 | 25.11 | 25.21 | 24.85 | 25.06 | 96,839 | +0.07(+0.28%) |
Oct 21, 2016 | 25.26 | 25.26 | 24.75 | 24.99 | 53,673 | -0.11(-0.44%) |
Oct 20, 2016 | 24.98 | 25.40 | 24.63 | 25.10 | 48,966 | +0.22(+0.88%) |
Oct 19, 2016 | 24.56 | 25.02 | 24.38 | 24.88 | 77,567 | +0.40(+1.63%) |
Oct 18, 2016 | 24.33 | 24.67 | 24.10 | 24.48 | 63,136 | +0.42(+1.75%) |
Oct 17, 2016 | 24.20 | 24.34 | 23.90 | 24.06 | 27,044 | -0.18(-0.74%) |
Oct 14, 2016 | 24.31 | 24.41 | 23.96 | 24.24 | 30,810 | +0.07(+0.29%) |
Oct 13, 2016 | 24.13 | 24.39 | 23.86 | 24.17 | 32,159 | -0.13(-0.53%) |
Oct 12, 2016 | 24.14 | 24.52 | 24.00 | 24.30 | 76,345 | +0.16(+0.66%) |
Oct 11, 2016 | 24.55 | 24.55 | 23.87 | 24.14 | 47,242 | -0.28(-1.15%) |
Oct 07, 2016 | 24.42 | 24.42 | 24.42 | 0 | -0.19(-0.77%) | |
Oct 06, 2016 | 23.57 | 24.78 | 23.57 | 24.61 | 223,260 | +1.06(+4.50%) |
Oct 05, 2016 | 22.22 | 23.60 | 22.22 | 23.55 | 216,433 | +1.39(+6.27%) |
Oct 04, 2016 | 22.28 | 22.40 | 21.97 | 22.16 | 72,864 | +0.01(+0.05%) |
Oct 03, 2016 | 21.95 | 22.25 | 21.95 | 22.15 | 22,253 | +0.00(+0.00%) |
Sep 30, 2016 | 21.92 | 22.27 | 21.55 | 22.15 | 106,591 | +0.25(+1.14%) |
Sep 29, 2016 | 21.88 | 22.17 | 21.66 | 21.90 | 75,527 | -0.10(-0.45%) |
Sep 28, 2016 | 21.25 | 22.10 | 21.25 | 22.00 | 95,969 | +0.48(+2.23%) |
Sep 27, 2016 | 21.64 | 21.70 | 21.37 | 21.52 | 31,903 | -0.20(-0.92%) |
Sep 26, 2016 | 21.72 | 21.95 | 21.59 | 21.72 | 32,141 | -0.07(-0.32%) |
Sep 23, 2016 | 21.70 | 22.01 | 21.57 | 21.79 | 40,264 | +0.00(+0.00%) |
Sep 22, 2016 | 21.63 | 22.16 | 21.42 | 21.79 | 65,054 | +0.41(+1.92%) |
Sep 21, 2016 | 21.32 | 21.68 | 21.30 | 21.38 | 42,944 | +0.13(+0.61%) |
Sep 20, 2016 | 21.18 | 21.34 | 21.15 | 21.25 | 38,377 | +0.07(+0.33%) |
Sep 19, 2016 | 21.55 | 21.73 | 21.10 | 21.18 | 74,961 | -0.20(-0.94%) |
Sep 16, 2016 | 21.15 | 21.40 | 21.07 | 21.38 | 38,826 | +0.14(+0.66%) |
Sep 15, 2016 | 21.41 | 21.69 | 21.21 | 21.24 | 33,614 | -0.17(-0.79%) |
Sep 14, 2016 | 21.32 | 21.47 | 20.95 | 21.41 | 83,657 | -0.02(-0.09%) |
Sep 13, 2016 | 21.77 | 21.94 | 21.30 | 21.43 | 67,793 | -0.62(-2.81%) |
Sep 12, 2016 | 22.02 | 22.28 | 21.63 | 22.05 | 89,546 | -0.18(-0.81%) |
Sep 09, 2016 | 22.98 | 22.98 | 22.05 | 22.23 | 88,563 | -0.89(-3.85%) |
Sep 08, 2016 | 22.80 | 23.32 | 22.61 | 23.12 | 44,929 | +0.29(+1.27%) |
Sep 07, 2016 | 22.80 | 22.94 | 22.46 | 22.83 | 57,150 | +0.01(+0.04%) |
Sep 06, 2016 | 22.73 | 22.86 | 22.56 | 22.82 | 35,804 | +0.09(+0.40%) |
Sep 02, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.05(-0.22%) | |
Sep 01, 2016 | 22.77 | 22.90 | 22.41 | 22.78 | 46,209 | -0.04(-0.18%) |
Aug 31, 2016 | 22.89 | 23.03 | 22.43 | 22.82 | 41,977 | -0.03(-0.13%) |
Aug 30, 2016 | 23.17 | 23.20 | 22.70 | 22.85 | 20,400 | -0.25(-1.08%) |
Aug 29, 2016 | 23.09 | 23.35 | 22.94 | 23.10 | 71,753 | -0.15(-0.65%) |
Aug 26, 2016 | 23.02 | 23.25 | 22.89 | 23.25 | 26,848 | +0.25(+1.09%) |
Aug 25, 2016 | 23.00 | 23.30 | 22.92 | 23.00 | 65,839 | -0.03(-0.13%) |
Aug 24, 2016 | 23.19 | 23.19 | 22.86 | 23.03 | 37,449 | -0.20(-0.86%) |
Aug 23, 2016 | 22.83 | 23.28 | 22.82 | 23.23 | 174,439 | +0.41(+1.80%) |
Aug 22, 2016 | 22.72 | 23.00 | 22.60 | 22.82 | 53,878 | -0.13(-0.57%) |
Aug 19, 2016 | 22.77 | 22.97 | 22.75 | 22.95 | 34,690 | +0.09(+0.39%) |
Aug 18, 2016 | 22.90 | 23.00 | 22.78 | 22.86 | 37,246 | +0.13(+0.57%) |
Aug 17, 2016 | 22.95 | 23.24 | 22.73 | 22.73 | 30,243 | -0.28(-1.22%) |
Aug 16, 2016 | 22.71 | 23.16 | 22.71 | 23.01 | 62,217 | +0.06(+0.26%) |
Aug 15, 2016 | 22.93 | 23.25 | 22.49 | 22.95 | 106,535 | +0.03(+0.13%) |
Aug 12, 2016 | 22.76 | 23.00 | 22.72 | 22.92 | 90,418 | +0.06(+0.26%) |
Aug 11, 2016 | 22.75 | 23.05 | 22.65 | 22.86 | 68,513 | +0.17(+0.75%) |
Aug 10, 2016 | 22.98 | 23.25 | 22.45 | 22.69 | 161,908 | -0.23(-1.00%) |
Aug 09, 2016 | 22.79 | 22.98 | 22.69 | 22.92 | 49,755 | +0.29(+1.28%) |
Aug 08, 2016 | 22.05 | 22.70 | 22.05 | 22.63 | 85,584 | +0.71(+3.24%) |
Aug 05, 2016 | 21.20 | 22.21 | 20.93 | 21.92 | 129,237 | +0.82(+3.89%) |
Aug 04, 2016 | 20.74 | 21.22 | 20.51 | 21.10 | 61,311 | +0.54(+2.63%) |
Aug 03, 2016 | 20.96 | 20.96 | 19.93 | 20.56 | 196,868 | -0.34(-1.63%) |