Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.40 | 20.57 | 18.96 | 19.08 | 20,394 | -1.44(-7.02%) |
Oct 28, 2016 | 21.12 | 21.33 | 20.52 | 20.52 | 12,167 | -0.84(-3.93%) |
Oct 27, 2016 | 20.52 | 21.60 | 20.52 | 21.36 | 12,085 | +0.12(+0.56%) |
Oct 26, 2016 | 21.36 | 22.20 | 21.00 | 21.24 | 14,092 | -0.24(-1.12%) |
Oct 25, 2016 | 21.60 | 22.20 | 21.36 | 21.48 | 8,708 | -0.24(-1.10%) |
Oct 24, 2016 | 22.08 | 22.32 | 21.72 | 21.72 | 11,194 | -0.24(-1.09%) |
Oct 21, 2016 | 22.44 | 22.68 | 21.36 | 21.96 | 22,949 | -0.96(-4.19%) |
Oct 20, 2016 | 22.20 | 23.16 | 21.96 | 22.92 | 6,712 | +0.36(+1.60%) |
Oct 19, 2016 | 22.92 | 23.28 | 22.32 | 22.56 | 5,681 | -0.24(-1.05%) |
Oct 18, 2016 | 22.80 | 23.28 | 21.84 | 22.80 | 8,836 | +0.00(+0.00%) |
Oct 17, 2016 | 23.04 | 23.12 | 21.72 | 22.80 | 25,890 | -0.12(-0.52%) |
Oct 14, 2016 | 22.80 | 23.16 | 22.56 | 22.92 | 9,696 | +0.00(+0.00%) |
Oct 13, 2016 | 23.04 | 23.64 | 22.92 | 22.92 | 14,188 | -0.12(-0.52%) |
Oct 12, 2016 | 24.24 | 24.24 | 23.04 | 23.04 | 24,268 | -1.32(-5.42%) |
Oct 11, 2016 | 25.20 | 25.68 | 24.08 | 24.36 | 24,781 | -0.72(-2.87%) |
Oct 10, 2016 | 25.68 | 26.06 | 23.64 | 25.08 | 25,359 | -0.72(-2.79%) |
Oct 07, 2016 | 26.04 | 26.92 | 24.72 | 25.80 | 22,364 | -0.48(-1.83%) |
Oct 06, 2016 | 26.64 | 27.12 | 25.80 | 26.28 | 24,778 | -0.12(-0.45%) |
Oct 05, 2016 | 26.52 | 26.76 | 25.68 | 26.40 | 23,294 | +0.00(+0.00%) |
Oct 04, 2016 | 26.64 | 27.24 | 25.56 | 26.40 | 50,661 | +0.24(+0.92%) |
Oct 03, 2016 | 27.36 | 27.48 | 25.56 | 26.16 | 23,333 | -0.96(-3.54%) |
Sep 30, 2016 | 26.16 | 27.12 | 24.72 | 27.12 | 34,721 | +0.84(+3.20%) |
Sep 29, 2016 | 27.72 | 27.72 | 25.80 | 26.28 | 43,081 | -1.44(-5.19%) |
Sep 28, 2016 | 27.36 | 28.92 | 25.44 | 27.72 | 188,863 | +2.52(+10.00%) |
Sep 27, 2016 | 23.76 | 25.68 | 23.52 | 25.20 | 58,306 | +1.80(+7.69%) |
Sep 26, 2016 | 24.48 | 24.48 | 23.16 | 23.40 | 13,055 | -0.84(-3.47%) |
Sep 23, 2016 | 24.36 | 24.96 | 23.40 | 24.24 | 29,396 | +0.12(+0.50%) |
Sep 22, 2016 | 22.80 | 24.84 | 22.44 | 24.12 | 54,986 | +1.44(+6.35%) |
Sep 21, 2016 | 23.04 | 23.04 | 21.96 | 22.68 | 18,953 | +0.12(+0.53%) |
Sep 20, 2016 | 23.04 | 23.04 | 22.56 | 22.56 | 24,177 | -0.60(-2.59%) |
Sep 19, 2016 | 23.28 | 23.28 | 22.56 | 23.16 | 11,618 | +0.36(+1.58%) |
Sep 16, 2016 | 22.92 | 23.40 | 22.56 | 22.80 | 13,289 | -0.24(-1.05%) |
Sep 15, 2016 | 23.28 | 23.64 | 22.56 | 23.04 | 12,173 | +0.00(+0.01%) |
Sep 14, 2016 | 22.56 | 24.00 | 22.44 | 23.04 | 18,397 | +0.36(+1.59%) |
Sep 13, 2016 | 23.76 | 24.00 | 22.56 | 22.68 | 24,128 | -1.20(-5.03%) |
Sep 12, 2016 | 24.00 | 24.36 | 22.92 | 23.88 | 24,075 | -0.48(-1.97%) |
Sep 09, 2016 | 24.84 | 25.20 | 24.00 | 24.36 | 29,705 | -0.72(-2.87%) |
Sep 08, 2016 | 25.20 | 26.40 | 24.24 | 25.08 | 48,977 | +0.24(+0.97%) |
Sep 07, 2016 | 24.00 | 27.36 | 24.00 | 24.84 | 249,713 | +3.00(+13.74%) |
Sep 06, 2016 | 22.20 | 22.56 | 21.00 | 21.84 | 24,288 | -0.24(-1.09%) |
Sep 02, 2016 | 22.68 | 22.08 | 22.08 | 22.08 | 16,750 | -0.48(-2.13%) |
Sep 01, 2016 | 23.04 | 23.34 | 22.32 | 22.56 | 19,321 | -0.48(-2.08%) |
Aug 31, 2016 | 23.64 | 24.48 | 22.68 | 23.04 | 46,138 | -0.60(-2.54%) |
Aug 30, 2016 | 24.12 | 24.72 | 23.64 | 23.64 | 13,279 | -0.48(-1.99%) |
Aug 29, 2016 | 24.24 | 24.96 | 23.40 | 24.12 | 29,194 | +0.12(+0.50%) |
Aug 26, 2016 | 23.40 | 25.08 | 23.40 | 24.00 | 23,016 | +0.36(+1.52%) |
Aug 25, 2016 | 23.88 | 25.08 | 23.52 | 23.64 | 45,096 | -0.24(-1.01%) |
Aug 24, 2016 | 25.20 | 25.44 | 23.10 | 23.88 | 49,155 | -0.96(-3.86%) |
Aug 23, 2016 | 25.44 | 26.04 | 24.84 | 24.84 | 26,448 | -0.72(-2.82%) |
Aug 22, 2016 | 26.40 | 26.64 | 25.33 | 25.56 | 21,577 | -0.60(-2.29%) |
Aug 19, 2016 | 26.52 | 26.57 | 25.92 | 26.16 | 30,769 | -0.24(-0.91%) |
Aug 18, 2016 | 26.88 | 27.12 | 25.80 | 26.40 | 30,056 | -0.36(-1.35%) |
Aug 17, 2016 | 27.36 | 27.72 | 25.80 | 26.76 | 56,743 | -0.72(-2.62%) |
Aug 16, 2016 | 28.08 | 29.28 | 27.12 | 27.48 | 122,918 | -3.72(-11.92%) |
Aug 15, 2016 | 30.00 | 31.44 | 28.80 | 31.20 | 160,261 | +3.12(+11.11%) |
Aug 12, 2016 | 26.52 | 29.28 | 26.16 | 28.08 | 84,788 | +1.32(+4.93%) |
Aug 11, 2016 | 25.80 | 27.24 | 25.20 | 26.76 | 48,533 | +0.84(+3.24%) |
Aug 10, 2016 | 26.64 | 27.60 | 24.48 | 25.92 | 68,932 | -0.96(-3.57%) |
Aug 09, 2016 | 29.28 | 29.64 | 24.84 | 26.88 | 118,399 | -2.52(-8.57%) |
Aug 08, 2016 | 29.64 | 31.20 | 29.16 | 29.40 | 76,517 | -0.96(-3.16%) |
Aug 05, 2016 | 32.28 | 32.28 | 29.16 | 30.36 | 117,814 | -0.36(-1.17%) |
Aug 04, 2016 | 32.52 | 33.95 | 30.12 | 30.72 | 389,194 | -0.84(-2.66%) |
Aug 03, 2016 | 29.88 | 33.96 | 29.28 | 31.56 | 190,988 | +1.44(+4.78%) |
Aug 02, 2016 | 31.56 | 32.40 | 28.80 | 30.12 | 161,926 | -1.68(-5.28%) |