Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 31.50 | 31.50 | 31.50 | 0 | -0.15(-0.47%) | |
Oct 26, 2016 | 31.65 | 31.65 | 31.65 | 0 | -0.50(-1.56%) | |
Oct 24, 2016 | 32.18 | 32.18 | 32.15 | 32.15 | 60 | -1.51(-4.49%) |
Oct 19, 2016 | 33.27 | 33.66 | 33.66 | 33.66 | 3,200 | +1.11(+3.41%) |
Oct 14, 2016 | 32.58 | 32.55 | 32.55 | 32.55 | 400 | -0.22(-0.67%) |
Oct 13, 2016 | 32.54 | 32.79 | 32.44 | 32.77 | 3,932 | +0.00(+0.00%) |
Oct 12, 2016 | 32.77 | 32.77 | 32.77 | 32.77 | 300 | -0.24(-0.73%) |
Oct 11, 2016 | 33.01 | 33.01 | 33.01 | 33.01 | 152 | -0.08(-0.24%) |
Oct 10, 2016 | 32.40 | 33.09 | 32.40 | 33.09 | 918 | +0.63(+1.94%) |
Oct 07, 2016 | 32.46 | 32.46 | 32.46 | 32.46 | 922 | -0.40(-1.22%) |
Oct 06, 2016 | 32.75 | 32.88 | 32.59 | 32.86 | 1,654 | +0.36(+1.11%) |
Oct 05, 2016 | 32.25 | 32.50 | 32.09 | 32.50 | 3,928 | +0.74(+2.33%) |
Oct 04, 2016 | 31.76 | 31.76 | 31.76 | 31.76 | 300 | +0.16(+0.50%) |
Oct 03, 2016 | 31.63 | 31.63 | 31.60 | 31.60 | 699 | +1.27(+4.19%) |
Sep 30, 2016 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 30.33 | 30.33 | 30.33 | 30.33 | 121 | +0.00(+0.00%) |
Sep 28, 2016 | 29.54 | 30.33 | 28.89 | 30.33 | 17,700 | +1.36(+4.69%) |
Sep 27, 2016 | 29.05 | 29.05 | 28.97 | 28.97 | 1,800 | -0.76(-2.56%) |
Sep 26, 2016 | 29.54 | 30.02 | 29.54 | 29.73 | 1,804 | +0.63(+2.16%) |
Sep 23, 2016 | 29.99 | 29.99 | 28.81 | 29.10 | 10,194 | -0.93(-3.10%) |
Sep 22, 2016 | 30.19 | 30.21 | 30.03 | 30.03 | 1,446 | +0.39(+1.32%) |
Sep 21, 2016 | 29.30 | 29.65 | 29.17 | 29.64 | 13,500 | +0.93(+3.24%) |
Sep 20, 2016 | 28.51 | 28.81 | 28.51 | 28.71 | 3,103 | +0.18(+0.64%) |
Sep 19, 2016 | 28.50 | 28.53 | 28.50 | 28.53 | 703 | +0.03(+0.10%) |
Sep 16, 2016 | 28.73 | 28.73 | 28.37 | 28.50 | 700 | -0.58(-1.99%) |
Sep 15, 2016 | 28.67 | 29.22 | 28.67 | 29.08 | 1,555 | -0.32(-1.09%) |
Sep 14, 2016 | 29.33 | 29.45 | 29.18 | 29.40 | 7,900 | -0.21(-0.71%) |
Sep 13, 2016 | 29.70 | 29.70 | 29.60 | 29.61 | 506 | -0.76(-2.50%) |
Sep 12, 2016 | 30.14 | 30.37 | 30.14 | 30.37 | 330 | +0.06(+0.20%) |
Sep 09, 2016 | 30.72 | 30.72 | 30.29 | 30.31 | 1,595 | -0.96(-3.07%) |
Sep 08, 2016 | 30.30 | 31.45 | 30.30 | 31.27 | 8,304 | +1.34(+4.48%) |
Sep 07, 2016 | 29.93 | 29.93 | 29.93 | 29.93 | 112 | +0.35(+1.18%) |
Sep 06, 2016 | 29.07 | 29.59 | 29.07 | 29.58 | 2,729 | +0.45(+1.56%) |
Sep 02, 2016 | 29.27 | 29.13 | 29.13 | 29.13 | 3,100 | +0.60(+2.09%) |
Sep 01, 2016 | 29.08 | 29.08 | 28.53 | 28.53 | 304 | -0.93(-3.16%) |
Aug 31, 2016 | 30.23 | 30.23 | 29.46 | 29.46 | 2,704 | -1.17(-3.82%) |
Aug 30, 2016 | 31.08 | 31.08 | 30.54 | 30.63 | 3,700 | -0.43(-1.38%) |
Aug 29, 2016 | 30.75 | 31.06 | 30.75 | 31.06 | 1,500 | -0.40(-1.27%) |
Aug 26, 2016 | 31.17 | 31.46 | 31.14 | 31.46 | 1,300 | +0.22(+0.70%) |
Aug 25, 2016 | 30.98 | 31.24 | 30.98 | 31.24 | 680 | +0.39(+1.26%) |
Aug 24, 2016 | 31.33 | 31.44 | 30.85 | 30.85 | 8,300 | -0.37(-1.19%) |
Aug 23, 2016 | 30.87 | 31.22 | 30.87 | 31.22 | 309 | -0.22(-0.70%) |
Aug 22, 2016 | 31.48 | 31.50 | 31.38 | 31.44 | 2,340 | -0.69(-2.15%) |
Aug 19, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 100 | -0.21(-0.65%) |
Aug 18, 2016 | 32.01 | 32.34 | 32.01 | 32.34 | 2,910 | +0.88(+2.80%) |
Aug 17, 2016 | 31.88 | 31.88 | 30.79 | 31.46 | 14,075 | +0.33(+1.06%) |
Aug 16, 2016 | 30.71 | 31.13 | 30.69 | 31.13 | 1,702 | +0.44(+1.43%) |
Aug 15, 2016 | 30.34 | 30.69 | 30.34 | 30.69 | 3,407 | +0.77(+2.57%) |
Aug 12, 2016 | 29.43 | 29.92 | 29.33 | 29.92 | 2,008 | +0.80(+2.75%) |
Aug 11, 2016 | 28.61 | 29.12 | 28.61 | 29.12 | 1,402 | +1.28(+4.60%) |
Aug 10, 2016 | 28.78 | 28.86 | 27.84 | 27.84 | 7,988 | -0.85(-2.96%) |
Aug 09, 2016 | 28.97 | 29.05 | 28.59 | 28.69 | 3,600 | -0.37(-1.27%) |
Aug 08, 2016 | 28.73 | 29.06 | 28.71 | 29.06 | 920 | +1.19(+4.27%) |
Aug 05, 2016 | 27.77 | 27.87 | 27.74 | 27.87 | 802 | -0.18(-0.64%) |
Aug 04, 2016 | 27.39 | 28.05 | 27.38 | 28.05 | 1,951 | +0.66(+2.39%) |
Aug 03, 2016 | 26.80 | 27.42 | 26.36 | 27.39 | 16,496 | +0.81(+3.05%) |
Aug 02, 2016 | 27.37 | 27.39 | 26.56 | 26.58 | 2,407 | -0.25(-0.92%) |