Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.62 | 24.11 | 23.58 | 23.99 | 152,473 | +0.30(+1.27%) |
Oct 28, 2016 | 23.62 | 23.96 | 23.48 | 23.69 | 123,268 | +0.14(+0.59%) |
Oct 27, 2016 | 23.93 | 24.07 | 23.30 | 23.55 | 107,185 | -0.18(-0.76%) |
Oct 26, 2016 | 23.00 | 23.77 | 23.00 | 23.73 | 253,572 | +0.76(+3.31%) |
Oct 25, 2016 | 22.71 | 23.34 | 22.64 | 22.97 | 118,929 | +0.17(+0.75%) |
Oct 24, 2016 | 22.64 | 23.04 | 22.62 | 22.80 | 118,267 | +0.52(+2.33%) |
Oct 21, 2016 | 22.30 | 22.44 | 22.16 | 22.28 | 99,800 | -0.08(-0.36%) |
Oct 20, 2016 | 22.35 | 22.54 | 22.27 | 22.36 | 70,286 | -0.11(-0.49%) |
Oct 19, 2016 | 22.62 | 22.72 | 22.40 | 22.47 | 81,106 | -0.04(-0.18%) |
Oct 18, 2016 | 22.48 | 22.63 | 22.32 | 22.51 | 77,680 | +0.22(+0.99%) |
Oct 17, 2016 | 22.35 | 22.60 | 22.26 | 22.29 | 97,199 | -0.15(-0.67%) |
Oct 14, 2016 | 22.58 | 22.82 | 22.40 | 22.44 | 102,547 | -0.09(-0.40%) |
Oct 13, 2016 | 22.58 | 22.62 | 22.24 | 22.53 | 154,972 | -0.35(-1.53%) |
Oct 12, 2016 | 23.16 | 23.26 | 22.85 | 22.88 | 137,680 | -0.28(-1.21%) |
Oct 11, 2016 | 23.56 | 23.59 | 22.97 | 23.16 | 79,227 | -0.40(-1.70%) |
Oct 10, 2016 | 23.48 | 23.91 | 23.34 | 23.56 | 61,243 | +0.14(+0.60%) |
Oct 07, 2016 | 24.10 | 24.10 | 23.35 | 23.42 | 108,522 | -0.72(-2.98%) |
Oct 06, 2016 | 24.22 | 24.29 | 23.65 | 24.14 | 155,715 | -0.41(-1.67%) |
Oct 05, 2016 | 24.49 | 24.80 | 24.34 | 24.55 | 85,287 | +0.21(+0.86%) |
Oct 04, 2016 | 24.57 | 24.74 | 24.21 | 24.34 | 94,402 | -0.20(-0.81%) |
Oct 03, 2016 | 24.35 | 24.64 | 24.27 | 24.54 | 123,045 | +0.13(+0.53%) |
Sep 30, 2016 | 24.23 | 24.50 | 24.06 | 24.41 | 211,292 | +0.20(+0.83%) |
Sep 29, 2016 | 24.39 | 24.75 | 24.20 | 24.21 | 140,370 | -0.30(-1.22%) |
Sep 28, 2016 | 24.57 | 24.84 | 24.33 | 24.51 | 135,934 | +0.02(+0.08%) |
Sep 27, 2016 | 24.32 | 24.65 | 24.25 | 24.49 | 129,362 | +0.07(+0.29%) |
Sep 26, 2016 | 24.50 | 25.01 | 24.37 | 24.42 | 110,643 | -0.24(-0.97%) |
Sep 23, 2016 | 24.89 | 25.08 | 24.51 | 24.66 | 135,023 | -0.43(-1.71%) |
Sep 22, 2016 | 25.62 | 25.62 | 24.94 | 25.09 | 187,866 | -0.15(-0.59%) |
Sep 21, 2016 | 23.89 | 25.49 | 23.69 | 25.24 | 339,887 | +1.57(+6.63%) |
Sep 20, 2016 | 24.98 | 24.98 | 23.53 | 23.67 | 134,091 | -0.10(-0.42%) |
Sep 19, 2016 | 23.51 | 23.92 | 23.51 | 23.77 | 136,981 | +0.29(+1.24%) |
Sep 16, 2016 | 23.50 | 23.58 | 23.03 | 23.48 | 333,824 | -0.05(-0.21%) |
Sep 15, 2016 | 23.13 | 23.54 | 23.10 | 23.53 | 98,636 | +0.34(+1.47%) |
Sep 14, 2016 | 23.63 | 23.76 | 23.13 | 23.19 | 111,532 | -0.34(-1.44%) |
Sep 13, 2016 | 24.00 | 24.14 | 23.44 | 23.53 | 113,488 | -0.53(-2.20%) |
Sep 12, 2016 | 23.69 | 24.16 | 23.51 | 24.06 | 143,823 | +0.35(+1.48%) |
Sep 09, 2016 | 24.36 | 24.44 | 23.70 | 23.71 | 165,326 | -0.73(-2.99%) |
Sep 08, 2016 | 24.15 | 24.63 | 24.06 | 24.44 | 145,901 | +0.29(+1.20%) |
Sep 07, 2016 | 24.00 | 24.34 | 23.86 | 24.15 | 188,162 | +0.07(+0.29%) |
Sep 06, 2016 | 24.98 | 25.18 | 23.82 | 24.08 | 221,837 | -0.75(-3.02%) |
Sep 02, 2016 | 24.33 | 24.83 | 24.83 | 24.83 | 340,500 | +0.52(+2.14%) |
Sep 01, 2016 | 25.23 | 25.23 | 23.51 | 24.31 | 552,755 | -0.43(-1.74%) |
Aug 31, 2016 | 26.00 | 26.23 | 23.85 | 24.74 | 1,692,143 | -5.05(-16.95%) |
Aug 30, 2016 | 29.97 | 30.08 | 29.40 | 29.79 | 191,422 | -0.05(-0.17%) |
Aug 29, 2016 | 29.47 | 29.85 | 28.93 | 29.84 | 83,850 | +0.34(+1.15%) |
Aug 26, 2016 | 29.52 | 29.85 | 29.27 | 29.50 | 74,979 | -0.07(-0.24%) |
Aug 25, 2016 | 29.50 | 29.68 | 29.23 | 29.57 | 149,116 | +0.10(+0.34%) |
Aug 24, 2016 | 29.18 | 29.64 | 29.18 | 29.47 | 94,983 | +0.14(+0.48%) |
Aug 23, 2016 | 29.30 | 29.49 | 29.30 | 29.33 | 70,646 | +0.15(+0.51%) |
Aug 22, 2016 | 29.39 | 29.46 | 29.07 | 29.18 | 48,896 | -0.13(-0.44%) |
Aug 19, 2016 | 28.98 | 29.33 | 28.90 | 29.31 | 83,038 | +0.22(+0.76%) |
Aug 18, 2016 | 28.68 | 29.10 | 28.68 | 29.09 | 68,544 | +0.50(+1.75%) |
Aug 17, 2016 | 28.62 | 28.84 | 28.48 | 28.59 | 82,584 | -0.09(-0.31%) |
Aug 16, 2016 | 29.02 | 29.14 | 28.44 | 28.68 | 69,366 | -0.48(-1.65%) |
Aug 15, 2016 | 28.40 | 29.21 | 28.40 | 29.16 | 72,937 | +0.73(+2.57%) |
Aug 12, 2016 | 28.73 | 28.82 | 28.26 | 28.43 | 67,127 | -0.35(-1.22%) |
Aug 11, 2016 | 28.29 | 28.99 | 28.16 | 28.78 | 62,164 | +0.60(+2.13%) |
Aug 10, 2016 | 28.49 | 28.61 | 28.00 | 28.18 | 90,417 | -0.40(-1.40%) |
Aug 09, 2016 | 28.89 | 29.09 | 28.54 | 28.58 | 80,938 | -0.38(-1.31%) |
Aug 08, 2016 | 28.77 | 28.98 | 28.68 | 28.96 | 67,117 | +0.31(+1.08%) |
Aug 05, 2016 | 28.35 | 29.04 | 28.35 | 28.65 | 95,334 | +0.42(+1.49%) |
Aug 04, 2016 | 28.37 | 28.65 | 28.15 | 28.23 | 44,642 | -0.03(-0.11%) |
Aug 03, 2016 | 28.00 | 28.32 | 27.97 | 28.26 | 52,447 | +0.24(+0.86%) |
Aug 02, 2016 | 28.29 | 28.46 | 27.82 | 28.02 | 59,166 | -0.31(-1.09%) |