Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.67 | 21.83 | 21.57 | 21.78 | 296,458 | +0.33(+1.52%) |
Oct 28, 2016 | 21.38 | 21.67 | 21.38 | 21.45 | 222,160 | -0.13(-0.59%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.25 | 21.58 | 446,108 | -0.73(-3.29%) |
Oct 26, 2016 | 22.47 | 22.63 | 22.22 | 22.32 | 182,336 | -0.42(-1.84%) |
Oct 25, 2016 | 22.52 | 23.00 | 22.48 | 22.73 | 149,574 | +0.12(+0.52%) |
Oct 24, 2016 | 22.95 | 22.97 | 22.39 | 22.61 | 199,580 | -0.32(-1.38%) |
Oct 21, 2016 | 23.04 | 23.11 | 22.68 | 22.93 | 174,858 | +0.12(+0.52%) |
Oct 20, 2016 | 23.07 | 23.13 | 22.71 | 22.81 | 188,446 | +0.05(+0.20%) |
Oct 19, 2016 | 22.43 | 22.90 | 22.42 | 22.77 | 241,556 | +0.07(+0.32%) |
Oct 18, 2016 | 22.16 | 22.71 | 22.16 | 22.70 | 251,594 | +0.25(+1.13%) |
Oct 17, 2016 | 22.33 | 22.63 | 22.30 | 22.44 | 266,518 | +0.37(+1.69%) |
Oct 14, 2016 | 22.41 | 22.74 | 22.02 | 22.07 | 386,092 | -0.93(-4.06%) |
Oct 13, 2016 | 23.12 | 23.26 | 22.98 | 23.00 | 315,771 | +0.24(+1.08%) |
Oct 12, 2016 | 22.59 | 22.81 | 22.36 | 22.76 | 295,106 | +0.07(+0.32%) |
Oct 11, 2016 | 22.73 | 23.07 | 22.54 | 22.69 | 330,181 | -0.18(-0.79%) |
Oct 10, 2016 | 22.69 | 22.87 | 22.54 | 22.87 | 185,762 | -0.41(-1.75%) |
Oct 07, 2016 | 23.33 | 23.46 | 22.84 | 23.28 | 222,122 | +0.03(+0.12%) |
Oct 06, 2016 | 23.27 | 23.69 | 23.17 | 23.25 | 333,750 | -0.40(-1.69%) |
Oct 05, 2016 | 23.88 | 23.89 | 23.39 | 23.65 | 321,105 | -0.29(-1.21%) |
Oct 04, 2016 | 24.70 | 24.83 | 23.93 | 23.94 | 293,392 | -0.88(-3.55%) |
Oct 03, 2016 | 25.35 | 25.35 | 24.81 | 24.82 | 401,485 | -0.31(-1.23%) |
Sep 30, 2016 | 25.67 | 25.71 | 24.73 | 25.13 | 329,935 | -0.63(-2.46%) |
Sep 29, 2016 | 25.12 | 25.87 | 25.05 | 25.76 | 179,344 | +0.15(+0.57%) |
Sep 28, 2016 | 25.64 | 25.99 | 25.49 | 25.62 | 257,014 | -0.15(-0.56%) |
Sep 27, 2016 | 25.70 | 25.83 | 25.36 | 25.76 | 235,689 | +0.61(+2.42%) |
Sep 26, 2016 | 24.85 | 25.27 | 24.85 | 25.15 | 147,479 | +0.44(+1.76%) |
Sep 23, 2016 | 24.83 | 24.99 | 24.67 | 24.72 | 128,412 | -0.04(-0.15%) |
Sep 22, 2016 | 24.65 | 24.98 | 24.57 | 24.76 | 335,033 | +0.53(+2.17%) |
Sep 21, 2016 | 23.57 | 24.26 | 23.40 | 24.23 | 171,214 | +0.56(+2.38%) |
Sep 20, 2016 | 23.86 | 24.07 | 23.60 | 23.67 | 212,311 | +0.25(+1.08%) |
Sep 19, 2016 | 23.49 | 23.65 | 23.38 | 23.41 | 291,166 | -0.23(-0.96%) |
Sep 16, 2016 | 23.57 | 23.65 | 23.36 | 23.64 | 207,463 | +0.55(+2.40%) |
Sep 15, 2016 | 23.07 | 23.27 | 22.75 | 23.09 | 298,147 | -0.32(-1.36%) |
Sep 14, 2016 | 23.26 | 23.72 | 23.26 | 23.40 | 230,475 | +0.15(+0.62%) |
Sep 13, 2016 | 24.27 | 24.33 | 22.91 | 23.26 | 867,599 | -0.84(-3.50%) |
Sep 12, 2016 | 23.98 | 24.25 | 23.89 | 24.10 | 255,231 | +0.03(+0.11%) |
Sep 09, 2016 | 24.39 | 24.43 | 24.03 | 24.08 | 313,548 | -1.29(-5.08%) |
Sep 08, 2016 | 25.95 | 26.16 | 25.02 | 25.36 | 1,109,040 | -0.99(-3.75%) |
Sep 07, 2016 | 26.77 | 26.83 | 26.34 | 26.35 | 976,404 | -0.05(-0.17%) |
Sep 06, 2016 | 25.90 | 26.61 | 25.80 | 26.40 | 195,761 | +0.57(+2.21%) |
Sep 02, 2016 | 26.02 | 25.83 | 25.83 | 25.83 | 195,560 | -0.64(-2.40%) |
Sep 01, 2016 | 25.85 | 26.66 | 25.79 | 26.46 | 222,020 | +0.07(+0.27%) |
Aug 31, 2016 | 26.24 | 26.55 | 26.10 | 26.39 | 238,407 | +0.08(+0.31%) |
Aug 30, 2016 | 26.58 | 26.58 | 26.29 | 26.31 | 135,230 | -0.27(-1.02%) |
Aug 29, 2016 | 26.15 | 26.65 | 26.02 | 26.58 | 130,564 | +1.08(+4.23%) |
Aug 26, 2016 | 26.31 | 26.83 | 25.48 | 25.50 | 451,322 | -0.47(-1.82%) |
Aug 25, 2016 | 26.07 | 26.34 | 25.90 | 25.97 | 209,193 | -0.36(-1.37%) |
Aug 24, 2016 | 26.47 | 26.54 | 26.16 | 26.33 | 710,806 | -0.18(-0.67%) |
Aug 23, 2016 | 26.65 | 26.83 | 26.32 | 26.51 | 751,162 | +0.07(+0.28%) |
Aug 22, 2016 | 26.30 | 26.56 | 26.16 | 26.43 | 460,185 | +0.68(+2.63%) |
Aug 19, 2016 | 25.74 | 25.95 | 25.43 | 25.76 | 473,206 | -0.43(-1.65%) |
Aug 18, 2016 | 26.01 | 26.36 | 25.86 | 26.19 | 219,732 | +0.12(+0.45%) |
Aug 17, 2016 | 25.73 | 26.13 | 25.69 | 26.07 | 242,304 | +0.45(+1.74%) |
Aug 16, 2016 | 25.94 | 26.01 | 25.52 | 25.62 | 409,595 | -0.17(-0.68%) |
Aug 15, 2016 | 26.18 | 26.24 | 25.80 | 25.80 | 485,403 | -0.76(-2.85%) |
Aug 12, 2016 | 26.75 | 26.99 | 26.47 | 26.55 | 370,801 | +0.64(+2.47%) |
Aug 11, 2016 | 26.56 | 26.59 | 25.70 | 25.91 | 688,071 | -0.67(-2.53%) |
Aug 10, 2016 | 26.50 | 26.83 | 26.26 | 26.59 | 530,997 | +0.31(+1.16%) |
Aug 09, 2016 | 25.81 | 26.39 | 25.78 | 26.28 | 565,205 | +0.78(+3.05%) |
Aug 08, 2016 | 25.21 | 25.72 | 25.06 | 25.50 | 718,915 | +0.07(+0.28%) |
Aug 05, 2016 | 26.00 | 26.10 | 25.34 | 25.43 | 1,146,078 | -0.80(-3.06%) |
Aug 04, 2016 | 26.26 | 26.63 | 26.16 | 26.24 | 408,140 | +0.54(+2.10%) |
Aug 03, 2016 | 25.76 | 25.85 | 25.40 | 25.70 | 346,390 | +0.07(+0.26%) |
Aug 02, 2016 | 25.37 | 26.15 | 25.18 | 25.63 | 790,754 | -0.82(-3.10%) |