Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.85 | 25.50 | 24.85 | 25.30 | 36,904 | +0.34(+1.36%) |
Oct 28, 2016 | 25.39 | 25.39 | 24.86 | 24.96 | 28,087 | -0.32(-1.27%) |
Oct 27, 2016 | 26.00 | 26.00 | 25.07 | 25.28 | 38,402 | -0.70(-2.69%) |
Oct 26, 2016 | 26.19 | 26.42 | 25.78 | 25.98 | 39,604 | -0.31(-1.18%) |
Oct 25, 2016 | 26.67 | 26.78 | 25.97 | 26.29 | 16,977 | -0.27(-1.02%) |
Oct 24, 2016 | 26.58 | 27.22 | 26.45 | 26.56 | 29,690 | +0.08(+0.30%) |
Oct 21, 2016 | 26.89 | 26.91 | 26.34 | 26.48 | 34,341 | -0.49(-1.82%) |
Oct 20, 2016 | 27.11 | 27.20 | 26.61 | 26.97 | 27,804 | -0.09(-0.33%) |
Oct 19, 2016 | 27.14 | 27.42 | 26.99 | 27.06 | 20,174 | -0.19(-0.70%) |
Oct 18, 2016 | 27.04 | 27.36 | 26.81 | 27.25 | 32,060 | +0.24(+0.89%) |
Oct 17, 2016 | 26.64 | 27.12 | 26.37 | 27.01 | 26,638 | +0.25(+0.93%) |
Oct 14, 2016 | 26.84 | 26.87 | 26.25 | 26.76 | 44,386 | +0.09(+0.34%) |
Oct 13, 2016 | 26.96 | 26.97 | 26.56 | 26.67 | 21,113 | -0.51(-1.88%) |
Oct 12, 2016 | 27.09 | 27.40 | 26.80 | 27.18 | 38,314 | +0.07(+0.26%) |
Oct 11, 2016 | 26.88 | 27.24 | 26.56 | 27.11 | 46,082 | +0.22(+0.82%) |
Oct 10, 2016 | 26.55 | 27.35 | 26.49 | 26.89 | 51,499 | +0.42(+1.59%) |
Oct 07, 2016 | 26.67 | 26.75 | 26.40 | 26.47 | 62,324 | -0.23(-0.86%) |
Oct 06, 2016 | 26.20 | 26.79 | 26.01 | 26.70 | 33,803 | +0.23(+0.87%) |
Oct 05, 2016 | 25.74 | 26.75 | 25.70 | 26.47 | 32,422 | +0.43(+1.65%) |
Oct 04, 2016 | 26.05 | 26.25 | 25.87 | 26.04 | 37,627 | +0.01(+0.04%) |
Oct 03, 2016 | 25.94 | 26.26 | 25.67 | 26.03 | 36,001 | -0.13(-0.50%) |
Sep 30, 2016 | 25.79 | 26.45 | 25.75 | 26.16 | 76,666 | +0.07(+0.27%) |
Sep 29, 2016 | 26.78 | 26.92 | 25.79 | 26.09 | 47,307 | -0.78(-2.90%) |
Sep 28, 2016 | 26.80 | 27.43 | 26.18 | 26.87 | 146,990 | +0.10(+0.37%) |
Sep 27, 2016 | 26.59 | 26.83 | 26.17 | 26.77 | 44,293 | +0.23(+0.87%) |
Sep 26, 2016 | 26.42 | 26.62 | 25.52 | 26.54 | 68,903 | +0.05(+0.19%) |
Sep 23, 2016 | 25.97 | 26.73 | 25.73 | 26.49 | 113,163 | +0.32(+1.22%) |
Sep 22, 2016 | 25.34 | 26.23 | 25.10 | 26.17 | 60,573 | +0.91(+3.60%) |
Sep 21, 2016 | 25.46 | 25.46 | 24.71 | 25.26 | 45,637 | +0.40(+1.61%) |
Sep 20, 2016 | 24.97 | 26.01 | 24.66 | 24.86 | 30,825 | +0.09(+0.36%) |
Sep 19, 2016 | 24.59 | 26.54 | 24.59 | 24.77 | 72,737 | +0.06(+0.24%) |
Sep 16, 2016 | 24.25 | 24.71 | 23.94 | 24.71 | 43,185 | +0.49(+2.02%) |
Sep 15, 2016 | 25.15 | 25.15 | 23.76 | 24.22 | 57,156 | -0.34(-1.38%) |
Sep 14, 2016 | 24.93 | 25.01 | 24.33 | 24.56 | 36,840 | -0.23(-0.93%) |
Sep 13, 2016 | 24.67 | 24.84 | 24.33 | 24.79 | 53,730 | -0.05(-0.20%) |
Sep 12, 2016 | 24.15 | 25.26 | 23.68 | 24.84 | 41,385 | +0.67(+2.77%) |
Sep 09, 2016 | 25.74 | 25.89 | 24.07 | 24.17 | 70,424 | -1.56(-6.06%) |
Sep 08, 2016 | 24.94 | 26.03 | 24.60 | 25.73 | 101,018 | +0.76(+3.04%) |
Sep 07, 2016 | 24.47 | 25.07 | 24.47 | 24.97 | 47,008 | +0.36(+1.46%) |
Sep 06, 2016 | 24.79 | 24.95 | 23.86 | 24.61 | 57,282 | -0.26(-1.05%) |
Sep 02, 2016 | 24.43 | 24.87 | 24.87 | 24.87 | 84,100 | +0.67(+2.77%) |
Sep 01, 2016 | 24.17 | 24.53 | 23.56 | 24.20 | 126,757 | +0.22(+0.92%) |
Aug 31, 2016 | 24.16 | 24.25 | 23.68 | 23.98 | 58,807 | -0.04(-0.17%) |
Aug 30, 2016 | 23.16 | 25.08 | 23.08 | 24.02 | 159,293 | +0.88(+3.80%) |
Aug 29, 2016 | 22.96 | 23.18 | 22.73 | 23.14 | 57,425 | +0.18(+0.78%) |
Aug 26, 2016 | 23.24 | 25.84 | 22.49 | 22.96 | 197,586 | -0.07(-0.30%) |
Aug 25, 2016 | 21.12 | 23.33 | 21.12 | 23.03 | 140,832 | +1.75(+8.22%) |
Aug 24, 2016 | 20.83 | 21.41 | 20.65 | 21.28 | 42,969 | -0.02(-0.09%) |
Aug 23, 2016 | 21.68 | 21.68 | 21.25 | 21.30 | 44,752 | -0.34(-1.57%) |
Aug 22, 2016 | 21.48 | 21.75 | 21.12 | 21.64 | 27,368 | +0.26(+1.22%) |
Aug 19, 2016 | 20.65 | 21.55 | 20.02 | 21.38 | 63,272 | +0.61(+2.94%) |
Aug 18, 2016 | 20.37 | 20.82 | 18.61 | 20.77 | 31,520 | +0.14(+0.68%) |
Aug 17, 2016 | 21.69 | 21.69 | 20.53 | 20.63 | 32,529 | -0.89(-4.14%) |
Aug 16, 2016 | 21.80 | 21.87 | 20.96 | 21.52 | 55,068 | -0.22(-1.01%) |
Aug 15, 2016 | 21.86 | 21.87 | 21.45 | 21.74 | 44,784 | -0.02(-0.09%) |
Aug 12, 2016 | 20.77 | 21.87 | 18.57 | 21.76 | 54,280 | +1.05(+5.07%) |
Aug 11, 2016 | 20.56 | 21.00 | 20.56 | 20.71 | 42,131 | +0.00(+0.00%) |
Aug 10, 2016 | 20.59 | 20.87 | 20.32 | 20.71 | 25,863 | +0.16(+0.78%) |
Aug 09, 2016 | 20.68 | 20.68 | 20.35 | 20.55 | 34,652 | +0.04(+0.20%) |
Aug 08, 2016 | 20.18 | 20.69 | 20.18 | 20.51 | 19,615 | +0.02(+0.10%) |
Aug 05, 2016 | 19.79 | 20.53 | 19.68 | 20.49 | 29,898 | +0.63(+3.17%) |
Aug 04, 2016 | 20.90 | 20.94 | 19.85 | 19.86 | 18,240 | -1.26(-5.97%) |
Aug 03, 2016 | 21.22 | 21.30 | 19.22 | 21.12 | 86,460 | -0.35(-1.63%) |
Aug 02, 2016 | 18.78 | 21.54 | 18.78 | 21.47 | 98,070 | +2.98(+16.12%) |