Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.15 | 22.50 | 22.14 | 22.44 | 15,192 | +0.32(+1.46%) |
Oct 28, 2016 | 22.14 | 22.29 | 21.79 | 22.12 | 22,740 | -0.06(-0.28%) |
Oct 27, 2016 | 22.64 | 22.64 | 22.12 | 22.18 | 11,574 | -0.20(-0.88%) |
Oct 26, 2016 | 22.93 | 23.08 | 22.30 | 22.38 | 13,011 | -0.55(-2.40%) |
Oct 25, 2016 | 22.64 | 23.16 | 22.58 | 22.93 | 29,143 | +0.28(+1.23%) |
Oct 24, 2016 | 23.11 | 23.14 | 22.40 | 22.65 | 17,560 | -0.39(-1.71%) |
Oct 21, 2016 | 23.16 | 23.16 | 22.08 | 23.04 | 14,001 | -0.13(-0.56%) |
Oct 20, 2016 | 23.33 | 23.35 | 22.94 | 23.17 | 5,785 | -0.21(-0.91%) |
Oct 19, 2016 | 22.95 | 23.57 | 22.95 | 23.38 | 29,937 | +0.58(+2.55%) |
Oct 18, 2016 | 22.31 | 22.84 | 22.12 | 22.80 | 18,416 | +0.75(+3.40%) |
Oct 17, 2016 | 22.05 | 22.24 | 22.03 | 22.05 | 19,915 | +0.11(+0.50%) |
Oct 14, 2016 | 22.12 | 22.51 | 21.94 | 21.94 | 17,206 | -0.23(-1.02%) |
Oct 13, 2016 | 21.89 | 22.91 | 21.89 | 22.17 | 36,829 | +0.23(+1.06%) |
Oct 12, 2016 | 21.55 | 22.02 | 21.55 | 21.94 | 25,513 | +0.42(+1.95%) |
Oct 11, 2016 | 21.85 | 22.00 | 21.49 | 21.52 | 26,542 | -0.48(-2.17%) |
Oct 10, 2016 | 21.79 | 22.28 | 21.79 | 22.00 | 17,882 | +0.34(+1.55%) |
Oct 07, 2016 | 21.59 | 22.36 | 21.38 | 21.66 | 24,618 | +0.41(+1.95%) |
Oct 06, 2016 | 21.72 | 21.89 | 21.23 | 21.25 | 44,030 | -1.02(-4.58%) |
Oct 05, 2016 | 22.47 | 22.57 | 21.68 | 22.27 | 85,748 | +0.03(+0.12%) |
Oct 04, 2016 | 24.11 | 24.11 | 21.95 | 22.24 | 97,798 | -2.09(-8.60%) |
Oct 03, 2016 | 24.62 | 24.62 | 24.03 | 24.33 | 22,946 | -0.42(-1.69%) |
Sep 30, 2016 | 25.09 | 25.31 | 24.72 | 24.75 | 12,223 | -0.15(-0.58%) |
Sep 29, 2016 | 25.01 | 25.54 | 24.46 | 24.90 | 22,457 | -0.30(-1.20%) |
Sep 28, 2016 | 24.26 | 25.27 | 24.24 | 25.20 | 14,223 | +0.62(+2.51%) |
Sep 27, 2016 | 25.19 | 25.19 | 24.52 | 24.58 | 27,479 | -0.83(-3.27%) |
Sep 26, 2016 | 25.78 | 26.12 | 25.23 | 25.41 | 20,947 | -0.48(-1.87%) |
Sep 23, 2016 | 26.28 | 26.28 | 25.65 | 25.90 | 20,068 | -0.76(-2.84%) |
Sep 22, 2016 | 26.85 | 27.52 | 26.47 | 26.65 | 46,375 | -0.23(-0.84%) |
Sep 21, 2016 | 25.23 | 26.88 | 25.23 | 26.88 | 45,996 | +1.70(+6.75%) |
Sep 20, 2016 | 23.99 | 25.27 | 23.99 | 25.18 | 25,208 | +0.10(+0.41%) |
Sep 19, 2016 | 25.26 | 25.60 | 25.05 | 25.08 | 7,413 | -0.05(-0.18%) |
Sep 16, 2016 | 25.21 | 25.71 | 24.89 | 25.12 | 37,420 | -0.41(-1.62%) |
Sep 15, 2016 | 25.63 | 26.08 | 25.12 | 25.54 | 24,633 | +0.04(+0.15%) |
Sep 14, 2016 | 25.57 | 26.07 | 25.40 | 25.50 | 40,087 | +0.20(+0.79%) |
Sep 13, 2016 | 26.40 | 26.40 | 25.07 | 25.30 | 32,768 | -1.05(-3.97%) |
Sep 12, 2016 | 25.12 | 26.36 | 24.42 | 26.34 | 69,735 | +0.78(+3.03%) |
Sep 09, 2016 | 26.70 | 26.70 | 25.51 | 25.57 | 44,628 | -1.39(-5.15%) |
Sep 08, 2016 | 27.20 | 27.36 | 26.81 | 26.96 | 48,292 | -0.30(-1.09%) |
Sep 07, 2016 | 27.96 | 28.00 | 26.83 | 27.25 | 68,533 | -0.50(-1.79%) |
Sep 06, 2016 | 26.80 | 27.85 | 26.80 | 27.75 | 112,836 | +1.44(+5.47%) |
Sep 02, 2016 | 25.17 | 26.31 | 26.31 | 26.31 | 177,869 | +1.74(+7.07%) |
Sep 01, 2016 | 23.80 | 24.77 | 23.49 | 24.57 | 108,393 | +0.63(+2.62%) |
Aug 31, 2016 | 24.07 | 24.35 | 23.49 | 23.95 | 162,045 | -0.41(-1.67%) |
Aug 30, 2016 | 25.48 | 25.59 | 24.13 | 24.35 | 101,139 | -1.37(-5.34%) |
Aug 29, 2016 | 25.92 | 25.96 | 25.61 | 25.73 | 54,942 | -0.38(-1.45%) |
Aug 26, 2016 | 26.13 | 27.53 | 25.68 | 26.10 | 137,462 | +0.43(+1.69%) |
Aug 25, 2016 | 24.87 | 25.81 | 24.34 | 25.67 | 86,061 | +0.67(+2.69%) |
Aug 24, 2016 | 26.58 | 26.65 | 24.72 | 25.00 | 171,661 | -1.95(-7.24%) |
Aug 23, 2016 | 27.67 | 28.00 | 26.94 | 26.95 | 34,945 | -0.48(-1.74%) |
Aug 22, 2016 | 28.08 | 28.08 | 27.22 | 27.43 | 127,044 | -0.98(-3.46%) |
Aug 19, 2016 | 28.91 | 28.91 | 28.20 | 28.41 | 59,209 | -0.78(-2.66%) |
Aug 18, 2016 | 28.65 | 29.26 | 28.65 | 29.19 | 49,083 | +0.59(+2.08%) |
Aug 17, 2016 | 29.17 | 29.17 | 28.00 | 28.59 | 105,383 | -0.70(-2.40%) |
Aug 16, 2016 | 29.20 | 29.41 | 29.04 | 29.30 | 72,749 | +0.34(+1.16%) |
Aug 15, 2016 | 28.86 | 29.26 | 28.83 | 28.96 | 66,718 | +0.25(+0.87%) |
Aug 12, 2016 | 28.93 | 29.46 | 28.62 | 28.71 | 56,651 | +0.18(+0.62%) |
Aug 11, 2016 | 28.82 | 29.33 | 28.53 | 28.53 | 50,173 | -0.16(-0.56%) |
Aug 10, 2016 | 28.78 | 28.82 | 27.96 | 28.69 | 74,435 | +0.89(+3.18%) |
Aug 09, 2016 | 27.69 | 27.98 | 27.68 | 27.81 | 17,022 | +0.30(+1.10%) |
Aug 08, 2016 | 27.36 | 27.91 | 27.36 | 27.51 | 57,337 | +0.01(+0.02%) |
Aug 05, 2016 | 28.27 | 28.27 | 27.18 | 27.50 | 77,883 | -1.37(-4.74%) |
Aug 04, 2016 | 28.66 | 29.04 | 28.62 | 28.87 | 37,468 | +0.28(+0.97%) |
Aug 03, 2016 | 28.58 | 28.65 | 28.23 | 28.59 | 57,238 | -0.17(-0.61%) |
Aug 02, 2016 | 29.29 | 29.65 | 28.75 | 28.77 | 124,601 | -0.30(-1.04%) |