Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.72 | 27.44 | 26.67 | 27.34 | 358,157 | +0.57(+2.13%) |
Oct 28, 2016 | 26.77 | 27.29 | 26.69 | 26.77 | 327,216 | +0.00(+0.00%) |
Oct 27, 2016 | 27.60 | 27.60 | 26.47 | 26.77 | 691,334 | -0.84(-3.06%) |
Oct 26, 2016 | 27.81 | 27.91 | 27.44 | 27.61 | 548,085 | -0.33(-1.20%) |
Oct 25, 2016 | 28.30 | 28.30 | 27.30 | 27.95 | 630,215 | -0.12(-0.42%) |
Oct 24, 2016 | 28.14 | 28.42 | 27.90 | 28.06 | 518,196 | +0.09(+0.32%) |
Oct 21, 2016 | 27.52 | 28.24 | 27.41 | 27.98 | 286,918 | +0.22(+0.78%) |
Oct 20, 2016 | 27.57 | 27.79 | 27.28 | 27.76 | 298,526 | +0.21(+0.75%) |
Oct 19, 2016 | 27.67 | 27.71 | 27.39 | 27.55 | 324,309 | -0.01(-0.04%) |
Oct 18, 2016 | 27.82 | 27.99 | 27.43 | 27.56 | 234,886 | -0.06(-0.21%) |
Oct 17, 2016 | 27.48 | 27.80 | 27.25 | 27.62 | 338,146 | +0.16(+0.57%) |
Oct 14, 2016 | 27.20 | 27.87 | 26.80 | 27.47 | 798,303 | +0.41(+1.53%) |
Oct 13, 2016 | 28.34 | 28.34 | 27.01 | 27.05 | 931,876 | -1.39(-4.87%) |
Oct 12, 2016 | 28.97 | 29.18 | 28.43 | 28.44 | 491,642 | -0.53(-1.83%) |
Oct 11, 2016 | 28.84 | 29.01 | 28.19 | 28.97 | 656,603 | +0.15(+0.51%) |
Oct 10, 2016 | 28.55 | 29.03 | 28.55 | 28.82 | 815,716 | +0.24(+0.82%) |
Oct 07, 2016 | 28.13 | 28.78 | 28.02 | 28.59 | 673,124 | +0.59(+2.11%) |
Oct 06, 2016 | 28.46 | 28.46 | 27.81 | 28.00 | 643,427 | -0.36(-1.28%) |
Oct 05, 2016 | 28.64 | 28.73 | 28.31 | 28.36 | 265,999 | -0.12(-0.41%) |
Oct 04, 2016 | 28.44 | 28.73 | 28.19 | 28.48 | 565,611 | -0.07(-0.24%) |
Oct 03, 2016 | 28.52 | 28.63 | 28.16 | 28.55 | 487,815 | +0.40(+1.43%) |
Sep 30, 2016 | 28.42 | 28.44 | 28.11 | 28.14 | 267,534 | -0.07(-0.24%) |
Sep 29, 2016 | 28.31 | 28.68 | 28.00 | 28.21 | 225,638 | -0.32(-1.14%) |
Sep 28, 2016 | 28.11 | 28.55 | 28.01 | 28.54 | 384,044 | +0.54(+1.93%) |
Sep 27, 2016 | 27.79 | 28.01 | 27.45 | 28.00 | 305,407 | +0.30(+1.10%) |
Sep 26, 2016 | 27.91 | 28.54 | 27.62 | 27.69 | 455,673 | -0.94(-3.29%) |
Sep 23, 2016 | 29.28 | 29.48 | 28.62 | 28.63 | 247,809 | -0.85(-2.90%) |
Sep 22, 2016 | 29.39 | 29.58 | 29.06 | 29.49 | 597,843 | +0.34(+1.18%) |
Sep 21, 2016 | 28.80 | 29.51 | 28.80 | 29.15 | 943,689 | +0.33(+1.16%) |
Sep 20, 2016 | 28.12 | 28.88 | 28.02 | 28.81 | 718,542 | +0.81(+2.88%) |
Sep 19, 2016 | 27.25 | 28.06 | 27.14 | 28.01 | 504,982 | +0.79(+2.89%) |
Sep 16, 2016 | 27.05 | 27.33 | 26.75 | 27.22 | 1,112,479 | +0.17(+0.62%) |
Sep 15, 2016 | 27.22 | 27.31 | 26.57 | 27.05 | 850,374 | +0.02(+0.07%) |
Sep 14, 2016 | 27.37 | 27.57 | 26.88 | 27.03 | 1,811,377 | -0.30(-1.11%) |
Sep 13, 2016 | 24.17 | 27.85 | 23.68 | 27.34 | 3,984,429 | +3.73(+15.81%) |
Sep 12, 2016 | 22.40 | 23.67 | 22.28 | 23.61 | 662,922 | +1.27(+5.67%) |
Sep 09, 2016 | 21.61 | 22.57 | 21.30 | 22.34 | 1,307,492 | +0.72(+3.32%) |
Sep 08, 2016 | 20.53 | 21.70 | 20.53 | 21.62 | 1,669,520 | +0.24(+1.10%) |
Sep 07, 2016 | 20.73 | 21.86 | 20.73 | 21.39 | 589,010 | -0.01(-0.05%) |
Sep 06, 2016 | 21.49 | 21.51 | 21.17 | 21.39 | 114,474 | -0.10(-0.46%) |
Sep 02, 2016 | 21.10 | 21.49 | 21.49 | 21.49 | 144,759 | +0.53(+2.53%) |
Sep 01, 2016 | 20.98 | 21.20 | 20.73 | 20.96 | 548,378 | -0.06(-0.28%) |
Aug 31, 2016 | 21.02 | 21.22 | 20.94 | 21.02 | 202,382 | -0.11(-0.51%) |
Aug 30, 2016 | 20.91 | 21.18 | 20.83 | 21.13 | 134,528 | +0.16(+0.75%) |
Aug 29, 2016 | 20.83 | 21.07 | 20.75 | 20.97 | 123,583 | +0.20(+0.95%) |
Aug 26, 2016 | 20.95 | 21.05 | 20.57 | 20.78 | 240,405 | -0.11(-0.52%) |
Aug 25, 2016 | 21.13 | 21.25 | 20.83 | 20.88 | 116,104 | -0.25(-1.16%) |
Aug 24, 2016 | 21.36 | 21.49 | 21.06 | 21.13 | 166,762 | -0.29(-1.38%) |
Aug 23, 2016 | 21.46 | 21.59 | 21.39 | 21.42 | 134,842 | +0.08(+0.37%) |
Aug 22, 2016 | 21.51 | 21.67 | 21.30 | 21.35 | 146,024 | -0.27(-1.27%) |
Aug 19, 2016 | 21.61 | 21.68 | 21.47 | 21.62 | 142,917 | -0.03(-0.14%) |
Aug 18, 2016 | 21.49 | 21.85 | 21.47 | 21.65 | 307,596 | +0.13(+0.59%) |
Aug 17, 2016 | 21.54 | 21.60 | 21.30 | 21.52 | 303,996 | +0.05(+0.23%) |
Aug 16, 2016 | 21.50 | 21.66 | 21.39 | 21.47 | 272,549 | -0.19(-0.86%) |
Aug 15, 2016 | 21.61 | 21.99 | 21.52 | 21.66 | 217,650 | +0.17(+0.78%) |
Aug 12, 2016 | 21.85 | 21.92 | 21.45 | 21.49 | 133,238 | -0.28(-1.31%) |
Aug 11, 2016 | 21.62 | 21.86 | 21.58 | 21.78 | 170,427 | +0.26(+1.19%) |
Aug 10, 2016 | 21.46 | 21.92 | 21.36 | 21.52 | 214,701 | +0.00(+0.00%) |
Aug 09, 2016 | 21.52 | 21.64 | 21.41 | 21.52 | 207,834 | +0.07(+0.32%) |
Aug 08, 2016 | 21.60 | 21.60 | 21.38 | 21.45 | 143,531 | -0.07(-0.32%) |
Aug 05, 2016 | 21.95 | 22.09 | 21.51 | 21.52 | 401,503 | +0.00(+0.00%) |
Aug 04, 2016 | 21.59 | 21.66 | 21.38 | 21.52 | 225,441 | -0.05(-0.23%) |
Aug 03, 2016 | 21.41 | 21.74 | 21.38 | 21.57 | 280,055 | +0.12(+0.55%) |
Aug 02, 2016 | 21.98 | 22.03 | 21.42 | 21.45 | 487,703 | -0.58(-2.63%) |