Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.75 | 30.40 | 29.75 | 30.35 | 6,342 | +1.04(+3.55%) |
Oct 28, 2016 | 30.05 | 30.63 | 29.31 | 29.31 | 26,028 | -0.80(-2.66%) |
Oct 26, 2016 | 30.11 | 1 | -0.04(-0.13%) | |||
Oct 24, 2016 | 30.20 | 30.20 | 30.15 | 30.15 | 15 | -0.05(-0.17%) |
Oct 21, 2016 | 29.81 | 30.20 | 29.81 | 30.20 | 488 | +0.57(+1.93%) |
Oct 20, 2016 | 29.70 | 29.70 | 29.60 | 29.63 | 1,954 | +0.03(+0.10%) |
Oct 19, 2016 | 29.60 | 29.60 | 29.36 | 29.60 | 979 | +0.32(+1.08%) |
Oct 18, 2016 | 29.46 | 29.46 | 29.28 | 29.28 | 1,565 | +0.08(+0.28%) |
Oct 17, 2016 | 29.20 | 29.20 | 29.19 | 29.20 | 1,506 | +0.04(+0.15%) |
Oct 14, 2016 | 28.50 | 29.18 | 28.50 | 29.16 | 562 | +0.23(+0.78%) |
Oct 13, 2016 | 29.15 | 29.19 | 28.92 | 28.93 | 1,690 | -0.37(-1.26%) |
Oct 12, 2016 | 28.99 | 29.30 | 28.99 | 29.30 | 737 | +0.43(+1.49%) |
Oct 10, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 111 | +0.02(+0.07%) |
Oct 07, 2016 | 29.00 | 29.00 | 28.85 | 28.85 | 997 | -0.27(-0.93%) |
Oct 06, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 284 | +0.32(+1.12%) |
Oct 04, 2016 | 28.82 | 28.82 | 28.80 | 28.80 | 189 | -0.03(-0.09%) |
Oct 03, 2016 | 28.65 | 28.82 | 28.65 | 28.82 | 366 | +0.66(+2.33%) |
Sep 30, 2016 | 28.17 | 28.17 | 28.17 | 28.17 | 61 | +0.00(+0.00%) |
Sep 29, 2016 | 28.17 | 28.17 | 28.17 | 28.17 | 46 | +0.00(+0.00%) |
Sep 28, 2016 | 26.40 | 29.20 | 26.40 | 28.17 | 965 | -0.42(-1.47%) |
Sep 27, 2016 | 29.19 | 29.19 | 28.59 | 28.59 | 617 | +0.44(+1.55%) |
Sep 26, 2016 | 28.15 | 28.15 | 28.15 | 28.15 | 155 | -0.54(-1.88%) |
Sep 23, 2016 | 29.15 | 29.15 | 28.19 | 28.69 | 1,008 | -0.17(-0.60%) |
Sep 22, 2016 | 28.40 | 29.16 | 28.40 | 28.86 | 1,628 | +0.37(+1.31%) |
Sep 21, 2016 | 29.26 | 29.26 | 28.49 | 28.49 | 2,582 | -0.31(-1.08%) |
Sep 20, 2016 | 28.00 | 29.07 | 28.00 | 28.80 | 2,629 | +0.80(+2.86%) |
Sep 19, 2016 | 27.91 | 28.00 | 27.46 | 28.00 | 1,135 | +0.00(+0.00%) |
Sep 16, 2016 | 27.49 | 28.00 | 27.49 | 28.00 | 2,469 | +0.04(+0.14%) |
Sep 15, 2016 | 27.45 | 27.96 | 27.45 | 27.96 | 1,084 | +0.57(+2.08%) |
Sep 14, 2016 | 27.35 | 27.47 | 27.35 | 27.39 | 1,112 | -0.01(-0.04%) |
Sep 13, 2016 | 26.98 | 27.40 | 26.98 | 27.40 | 973 | +0.20(+0.74%) |
Sep 12, 2016 | 26.87 | 27.46 | 26.87 | 27.20 | 833 | -0.19(-0.69%) |
Sep 09, 2016 | 27.01 | 27.64 | 26.82 | 27.39 | 1,046 | +0.03(+0.11%) |
Sep 08, 2016 | 27.03 | 27.48 | 27.03 | 27.36 | 1,944 | +0.16(+0.59%) |
Sep 07, 2016 | 27.60 | 27.70 | 27.10 | 27.20 | 1,223 | -0.50(-1.81%) |
Sep 06, 2016 | 27.70 | 27.70 | 27.70 | 27.70 | 628 | -0.30(-1.05%) |
Sep 02, 2016 | 27.61 | 28.00 | 28.00 | 28.00 | 1,000 | +0.57(+2.10%) |
Aug 30, 2016 | 27.08 | 27.50 | 27.08 | 27.42 | 100 | -0.36(-1.30%) |
Aug 29, 2016 | 28.90 | 28.90 | 27.00 | 27.78 | 7,148 | -0.70(-2.46%) |
Aug 26, 2016 | 28.27 | 28.73 | 28.12 | 28.48 | 6,301 | +0.16(+0.56%) |
Aug 25, 2016 | 28.90 | 28.90 | 28.31 | 28.32 | 904 | +0.01(+0.04%) |
Aug 24, 2016 | 29.01 | 29.01 | 28.31 | 28.31 | 766 | -0.66(-2.29%) |
Aug 23, 2016 | 29.01 | 29.01 | 28.52 | 28.97 | 2,593 | +0.17(+0.60%) |
Aug 22, 2016 | 28.62 | 28.80 | 28.62 | 28.80 | 469 | +0.68(+2.42%) |
Aug 19, 2016 | 28.02 | 28.12 | 28.02 | 28.12 | 558 | -0.60(-2.09%) |
Aug 18, 2016 | 29.20 | 29.20 | 28.72 | 28.72 | 4,019 | -0.58(-1.98%) |
Aug 17, 2016 | 29.40 | 29.40 | 28.90 | 29.30 | 1,249 | +0.53(+1.84%) |
Aug 15, 2016 | 29.42 | 28.77 | 28.77 | 28.77 | 2,600 | +0.30(+1.06%) |
Aug 12, 2016 | 29.20 | 29.32 | 28.11 | 28.47 | 1,367 | -0.74(-2.54%) |
Aug 11, 2016 | 29.40 | 29.40 | 29.21 | 29.21 | 3,322 | -0.21(-0.73%) |
Aug 10, 2016 | 29.30 | 29.59 | 29.12 | 29.43 | 2,303 | +0.32(+1.12%) |
Aug 09, 2016 | 29.10 | 29.40 | 29.05 | 29.10 | 2,677 | +0.00(+0.00%) |
Aug 08, 2016 | 28.10 | 29.18 | 28.07 | 29.10 | 8,159 | +1.73(+6.32%) |
Aug 04, 2016 | 28.09 | 27.37 | 27.37 | 27.37 | 1,000 | -0.05(-0.18%) |