Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.43 | 22.02 | 20.43 | 20.86 | 63,042 | -0.07(-0.33%) |
Oct 28, 2016 | 21.35 | 21.43 | 20.56 | 20.93 | 35,224 | -0.48(-2.24%) |
Oct 27, 2016 | 22.80 | 23.88 | 21.13 | 21.41 | 77,288 | -1.30(-5.72%) |
Oct 26, 2016 | 20.91 | 23.04 | 20.85 | 22.71 | 136,013 | +1.86(+8.92%) |
Oct 25, 2016 | 21.01 | 21.15 | 20.44 | 20.85 | 35,498 | -0.19(-0.90%) |
Oct 24, 2016 | 21.66 | 21.66 | 20.95 | 21.04 | 20,692 | -0.38(-1.77%) |
Oct 21, 2016 | 21.45 | 21.77 | 20.95 | 21.42 | 25,244 | -0.24(-1.11%) |
Oct 20, 2016 | 21.22 | 21.91 | 21.07 | 21.66 | 23,761 | +0.38(+1.79%) |
Oct 19, 2016 | 21.24 | 21.47 | 20.96 | 21.28 | 38,796 | -0.39(-1.80%) |
Oct 18, 2016 | 21.50 | 22.03 | 21.26 | 21.67 | 50,292 | +0.54(+2.56%) |
Oct 17, 2016 | 20.63 | 21.55 | 20.42 | 21.13 | 88,852 | +0.02(+0.09%) |
Oct 14, 2016 | 21.80 | 21.80 | 21.01 | 21.11 | 48,485 | -0.70(-3.21%) |
Oct 13, 2016 | 21.58 | 22.31 | 21.58 | 21.81 | 76,330 | -0.10(-0.46%) |
Oct 12, 2016 | 21.71 | 22.30 | 21.53 | 21.91 | 113,100 | +0.12(+0.55%) |
Oct 11, 2016 | 22.64 | 22.80 | 21.54 | 21.79 | 60,860 | -0.85(-3.75%) |
Oct 10, 2016 | 22.53 | 23.28 | 22.31 | 22.64 | 75,216 | +0.38(+1.71%) |
Oct 07, 2016 | 23.05 | 23.52 | 22.01 | 22.26 | 67,604 | -0.75(-3.26%) |
Oct 06, 2016 | 23.28 | 23.73 | 22.70 | 23.01 | 53,627 | -0.51(-2.17%) |
Oct 05, 2016 | 22.94 | 23.80 | 22.74 | 23.52 | 79,785 | +0.55(+2.39%) |
Oct 04, 2016 | 24.12 | 25.62 | 22.70 | 22.97 | 106,935 | -0.98(-4.09%) |
Oct 03, 2016 | 25.96 | 26.20 | 23.79 | 23.95 | 177,277 | -2.23(-8.52%) |
Sep 30, 2016 | 25.54 | 26.40 | 25.10 | 26.18 | 84,858 | +0.71(+2.79%) |
Sep 29, 2016 | 26.37 | 26.37 | 25.38 | 25.47 | 48,156 | -0.91(-3.45%) |
Sep 28, 2016 | 26.39 | 26.63 | 26.05 | 26.38 | 39,092 | +0.01(+0.04%) |
Sep 27, 2016 | 26.28 | 26.47 | 25.89 | 26.37 | 56,966 | +0.13(+0.50%) |
Sep 26, 2016 | 26.67 | 26.73 | 26.19 | 26.24 | 30,788 | -0.62(-2.31%) |
Sep 23, 2016 | 27.00 | 27.40 | 26.55 | 26.86 | 64,134 | -0.14(-0.52%) |
Sep 22, 2016 | 26.33 | 27.30 | 25.90 | 27.00 | 104,631 | +0.43(+1.62%) |
Sep 21, 2016 | 26.44 | 26.80 | 25.82 | 26.57 | 105,332 | -0.16(-0.60%) |
Sep 20, 2016 | 26.78 | 26.99 | 25.74 | 26.73 | 49,107 | +0.28(+1.06%) |
Sep 19, 2016 | 27.08 | 27.30 | 26.18 | 26.45 | 72,478 | -0.55(-2.04%) |
Sep 16, 2016 | 27.13 | 27.49 | 26.64 | 27.00 | 96,588 | +0.00(+0.00%) |
Sep 15, 2016 | 26.33 | 27.44 | 26.31 | 27.00 | 104,037 | +0.58(+2.20%) |
Sep 14, 2016 | 25.38 | 26.62 | 25.26 | 26.42 | 56,937 | +1.07(+4.22%) |
Sep 13, 2016 | 26.79 | 27.23 | 25.25 | 25.35 | 44,952 | -1.64(-6.08%) |
Sep 12, 2016 | 26.91 | 27.42 | 26.76 | 26.99 | 77,231 | +0.09(+0.33%) |
Sep 09, 2016 | 28.32 | 28.32 | 26.52 | 26.90 | 123,911 | -1.84(-6.40%) |
Sep 08, 2016 | 29.71 | 30.09 | 28.39 | 28.74 | 176,161 | -1.35(-4.49%) |
Sep 07, 2016 | 29.65 | 30.19 | 29.50 | 30.09 | 96,133 | +0.48(+1.62%) |
Sep 06, 2016 | 28.36 | 29.72 | 28.34 | 29.61 | 83,280 | +1.58(+5.64%) |
Sep 02, 2016 | 27.80 | 28.03 | 28.03 | 28.03 | 41,300 | +0.43(+1.56%) |
Sep 01, 2016 | 27.45 | 27.75 | 27.04 | 27.60 | 22,727 | +0.06(+0.22%) |
Aug 31, 2016 | 27.39 | 27.79 | 26.71 | 27.54 | 41,384 | -0.24(-0.86%) |
Aug 30, 2016 | 27.26 | 27.93 | 26.80 | 27.78 | 31,968 | +0.71(+2.62%) |
Aug 29, 2016 | 26.69 | 27.21 | 26.28 | 27.07 | 91,610 | +0.43(+1.61%) |
Aug 26, 2016 | 26.76 | 27.31 | 26.22 | 26.64 | 32,194 | -0.10(-0.37%) |
Aug 25, 2016 | 26.79 | 27.03 | 26.38 | 26.74 | 56,060 | +0.10(+0.38%) |
Aug 24, 2016 | 25.97 | 26.89 | 25.74 | 26.64 | 87,438 | +0.85(+3.30%) |
Aug 23, 2016 | 25.79 | 26.10 | 25.49 | 25.79 | 36,635 | +0.26(+1.02%) |
Aug 22, 2016 | 25.32 | 25.61 | 25.02 | 25.53 | 36,306 | +0.65(+2.61%) |
Aug 19, 2016 | 25.75 | 27.68 | 24.52 | 24.88 | 50,182 | -0.89(-3.45%) |
Aug 18, 2016 | 27.49 | 27.49 | 25.42 | 25.77 | 25,660 | +0.29(+1.14%) |
Aug 17, 2016 | 26.05 | 26.38 | 25.03 | 25.48 | 63,963 | -0.63(-2.41%) |
Aug 16, 2016 | 26.90 | 27.42 | 26.03 | 26.11 | 68,251 | -0.78(-2.90%) |
Aug 15, 2016 | 26.22 | 27.06 | 26.02 | 26.89 | 53,424 | +0.70(+2.67%) |
Aug 12, 2016 | 26.00 | 26.67 | 25.26 | 26.19 | 38,543 | +0.10(+0.38%) |
Aug 11, 2016 | 26.06 | 26.38 | 25.31 | 26.09 | 57,754 | +0.26(+1.01%) |
Aug 10, 2016 | 27.34 | 27.45 | 25.83 | 25.83 | 581,203 | -1.60(-5.83%) |
Aug 09, 2016 | 27.23 | 27.78 | 26.68 | 27.43 | 62,624 | +0.17(+0.62%) |
Aug 08, 2016 | 28.18 | 28.18 | 27.02 | 27.26 | 48,676 | -0.88(-3.13%) |
Aug 05, 2016 | 27.74 | 28.26 | 27.22 | 28.14 | 70,725 | +0.61(+2.22%) |
Aug 04, 2016 | 26.36 | 28.30 | 26.36 | 27.53 | 119,320 | +1.49(+5.72%) |
Aug 03, 2016 | 25.37 | 26.11 | 24.96 | 26.04 | 59,323 | +0.37(+1.44%) |
Aug 02, 2016 | 25.75 | 25.87 | 25.01 | 25.67 | 32,416 | -0.02(-0.08%) |