Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.50 | 32.15 | 30.85 | 31.85 | 74,377 | +0.50(+1.59%) |
Oct 28, 2016 | 30.65 | 31.35 | 30.45 | 31.35 | 27,993 | +0.15(+0.48%) |
Oct 27, 2016 | 31.30 | 31.65 | 30.55 | 31.20 | 47,165 | -0.05(-0.16%) |
Oct 26, 2016 | 30.50 | 31.95 | 30.50 | 31.25 | 142,056 | +0.55(+1.79%) |
Oct 25, 2016 | 30.73 | 31.00 | 30.05 | 30.70 | 41,228 | -0.15(-0.49%) |
Oct 24, 2016 | 30.65 | 31.30 | 30.05 | 30.85 | 18,903 | +0.71(+2.36%) |
Oct 21, 2016 | 29.99 | 30.30 | 29.78 | 30.14 | 16,343 | -0.09(-0.30%) |
Oct 20, 2016 | 30.13 | 30.88 | 30.13 | 30.23 | 21,976 | +0.20(+0.67%) |
Oct 19, 2016 | 29.45 | 30.55 | 28.45 | 30.03 | 44,530 | +0.47(+1.59%) |
Oct 18, 2016 | 29.31 | 29.90 | 28.65 | 29.56 | 52,002 | +0.51(+1.76%) |
Oct 17, 2016 | 28.80 | 29.38 | 28.42 | 29.05 | 87,210 | +0.28(+0.97%) |
Oct 14, 2016 | 28.52 | 28.89 | 27.94 | 28.77 | 90,757 | +0.20(+0.70%) |
Oct 13, 2016 | 29.75 | 29.98 | 28.46 | 28.57 | 122,141 | -1.25(-4.19%) |
Oct 12, 2016 | 30.51 | 30.92 | 29.53 | 29.82 | 105,746 | -0.78(-2.55%) |
Oct 11, 2016 | 31.17 | 31.22 | 30.22 | 30.60 | 35,017 | -0.83(-2.64%) |
Oct 10, 2016 | 30.37 | 32.04 | 30.37 | 31.43 | 73,523 | +1.16(+3.83%) |
Oct 07, 2016 | 29.53 | 30.70 | 29.53 | 30.27 | 85,140 | +0.63(+2.13%) |
Oct 06, 2016 | 33.24 | 33.37 | 26.66 | 29.64 | 326,264 | -3.28(-9.96%) |
Oct 05, 2016 | 31.99 | 33.61 | 29.99 | 32.92 | 265,605 | +1.37(+4.34%) |
Oct 04, 2016 | 30.64 | 32.21 | 30.51 | 31.55 | 54,779 | +0.38(+1.22%) |
Oct 03, 2016 | 32.08 | 32.48 | 30.47 | 31.17 | 66,378 | -1.30(-4.00%) |
Sep 30, 2016 | 32.85 | 33.00 | 32.01 | 32.47 | 73,128 | +0.30(+0.93%) |
Sep 29, 2016 | 37.00 | 37.00 | 31.61 | 32.17 | 206,741 | +0.00(+0.00%) |
Sep 28, 2016 | 32.23 | 32.98 | 30.54 | 32.17 | 42,912 | +0.21(+0.66%) |
Sep 27, 2016 | 33.63 | 34.02 | 30.63 | 31.96 | 57,523 | -1.35(-4.05%) |
Sep 26, 2016 | 34.78 | 37.30 | 33.13 | 33.31 | 209,220 | -1.01(-2.94%) |
Sep 23, 2016 | 33.44 | 34.90 | 31.21 | 34.32 | 113,898 | +0.71(+2.11%) |
Sep 22, 2016 | 29.65 | 34.23 | 29.25 | 33.61 | 205,235 | +4.34(+14.83%) |
Sep 21, 2016 | 27.44 | 29.51 | 27.21 | 29.27 | 85,725 | +2.05(+7.53%) |
Sep 20, 2016 | 26.41 | 28.33 | 26.06 | 27.22 | 105,654 | +1.12(+4.29%) |
Sep 19, 2016 | 25.94 | 27.02 | 25.34 | 26.10 | 176,590 | +0.40(+1.56%) |
Sep 16, 2016 | 25.50 | 26.40 | 25.28 | 25.70 | 125,147 | +0.23(+0.90%) |
Sep 15, 2016 | 25.30 | 26.21 | 24.95 | 25.47 | 52,976 | +0.39(+1.56%) |
Sep 14, 2016 | 24.99 | 25.68 | 24.25 | 25.08 | 60,157 | +0.36(+1.46%) |
Sep 13, 2016 | 25.63 | 26.09 | 24.25 | 24.72 | 26,479 | -0.95(-3.70%) |
Sep 12, 2016 | 25.83 | 26.79 | 25.30 | 25.67 | 61,157 | -0.23(-0.89%) |
Sep 09, 2016 | 26.05 | 26.73 | 25.66 | 25.90 | 59,999 | -0.10(-0.38%) |
Sep 08, 2016 | 26.08 | 26.61 | 25.10 | 26.00 | 47,616 | -0.24(-0.91%) |
Sep 07, 2016 | 25.00 | 26.43 | 24.26 | 26.24 | 140,354 | +1.14(+4.54%) |
Sep 06, 2016 | 25.00 | 25.68 | 24.36 | 25.10 | 38,286 | +0.11(+0.44%) |
Sep 02, 2016 | 23.85 | 24.99 | 24.99 | 24.99 | 13,700 | +1.71(+7.35%) |
Sep 01, 2016 | 24.06 | 24.99 | 22.65 | 23.28 | 50,723 | -1.66(-6.66%) |
Aug 31, 2016 | 25.23 | 25.23 | 23.65 | 24.94 | 40,716 | -0.11(-0.44%) |
Aug 30, 2016 | 25.00 | 25.50 | 24.64 | 25.05 | 135,170 | +0.14(+0.56%) |
Aug 29, 2016 | 25.00 | 25.00 | 23.89 | 24.91 | 17,339 | +0.36(+1.47%) |
Aug 26, 2016 | 24.14 | 25.00 | 24.06 | 24.55 | 44,366 | +0.35(+1.45%) |
Aug 25, 2016 | 23.60 | 24.81 | 23.60 | 24.20 | 30,705 | +0.60(+2.54%) |
Aug 24, 2016 | 22.90 | 23.63 | 22.90 | 23.60 | 23,379 | +0.63(+2.74%) |
Aug 23, 2016 | 21.76 | 23.17 | 21.76 | 22.97 | 22,836 | +0.60(+2.68%) |
Aug 22, 2016 | 22.38 | 22.39 | 21.55 | 22.37 | 24,431 | -0.06(-0.27%) |
Aug 19, 2016 | 22.61 | 22.93 | 21.90 | 22.43 | 47,328 | -0.16(-0.71%) |
Aug 18, 2016 | 22.05 | 22.61 | 20.37 | 22.59 | 55,690 | +0.72(+3.29%) |
Aug 17, 2016 | 21.28 | 22.07 | 20.72 | 21.87 | 89,049 | +0.98(+4.69%) |
Aug 16, 2016 | 20.36 | 21.32 | 20.36 | 20.89 | 37,838 | +0.32(+1.56%) |
Aug 15, 2016 | 20.21 | 20.64 | 20.11 | 20.57 | 17,990 | +0.81(+4.10%) |
Aug 12, 2016 | 20.27 | 20.43 | 19.61 | 19.76 | 15,124 | +0.02(+0.10%) |
Aug 11, 2016 | 19.04 | 19.80 | 19.04 | 19.74 | 8,854 | +0.40(+2.07%) |
Aug 10, 2016 | 19.74 | 19.97 | 19.00 | 19.34 | 11,010 | -0.29(-1.48%) |
Aug 09, 2016 | 19.66 | 19.71 | 19.40 | 19.63 | 4,495 | +0.14(+0.72%) |
Aug 08, 2016 | 19.44 | 19.71 | 19.11 | 19.49 | 25,285 | +0.24(+1.25%) |
Aug 05, 2016 | 18.85 | 19.33 | 18.85 | 19.25 | 8,740 | +0.69(+3.72%) |
Aug 04, 2016 | 18.41 | 18.84 | 18.41 | 18.56 | 8,219 | +0.47(+2.60%) |
Aug 03, 2016 | 19.06 | 19.06 | 17.41 | 18.09 | 42,264 | -0.15(-0.82%) |
Aug 02, 2016 | 18.41 | 18.85 | 17.64 | 18.24 | 19,622 | -0.12(-0.65%) |