Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.79 | 33.40 | 31.75 | 33.31 | 79,336 | +1.88(+5.99%) |
Oct 28, 2016 | 29.47 | 31.81 | 28.91 | 31.43 | 40,545 | +1.82(+6.16%) |
Oct 27, 2016 | 30.18 | 30.41 | 28.88 | 29.60 | 36,536 | -0.92(-3.01%) |
Oct 26, 2016 | 31.13 | 32.07 | 30.16 | 30.52 | 45,937 | +0.34(+1.11%) |
Oct 25, 2016 | 29.04 | 30.31 | 27.93 | 30.18 | 42,959 | +1.88(+6.66%) |
Oct 24, 2016 | 27.51 | 29.46 | 27.10 | 28.30 | 37,125 | +1.20(+4.44%) |
Oct 21, 2016 | 26.46 | 27.21 | 26.29 | 27.10 | 30,975 | +1.06(+4.05%) |
Oct 20, 2016 | 26.83 | 27.38 | 25.81 | 26.04 | 62,067 | -0.10(-0.38%) |
Oct 19, 2016 | 26.93 | 26.93 | 25.15 | 26.14 | 39,354 | -1.16(-4.26%) |
Oct 18, 2016 | 27.08 | 27.92 | 26.36 | 27.30 | 30,208 | -0.31(-1.11%) |
Oct 17, 2016 | 26.84 | 28.05 | 26.64 | 27.61 | 48,447 | +0.89(+3.32%) |
Oct 14, 2016 | 25.35 | 26.81 | 25.10 | 26.72 | 66,953 | +1.03(+4.01%) |
Oct 13, 2016 | 26.53 | 27.07 | 25.12 | 25.69 | 41,421 | +0.00(+0.02%) |
Oct 12, 2016 | 25.76 | 26.79 | 25.40 | 25.69 | 75,963 | +0.07(+0.27%) |
Oct 11, 2016 | 24.81 | 26.12 | 24.77 | 25.62 | 39,698 | +0.98(+3.96%) |
Oct 10, 2016 | 24.71 | 24.89 | 23.73 | 24.64 | 62,288 | -0.88(-3.44%) |
Oct 07, 2016 | 24.64 | 26.02 | 24.64 | 25.52 | 41,042 | +0.48(+1.93%) |
Oct 06, 2016 | 24.24 | 25.46 | 23.88 | 25.04 | 43,307 | +0.40(+1.64%) |
Oct 05, 2016 | 25.04 | 25.42 | 24.19 | 24.63 | 40,074 | -1.60(-6.09%) |
Oct 04, 2016 | 25.34 | 26.54 | 24.93 | 26.23 | 32,392 | +0.85(+3.34%) |
Oct 03, 2016 | 25.38 | 25.38 | 25.38 | 25.38 | 4,786 | -1.56(-5.79%) |
Sep 30, 2016 | 26.94 | 26.94 | 26.94 | 26.94 | 1,218 | -0.88(-3.16%) |
Sep 29, 2016 | 27.84 | 27.84 | 27.82 | 27.82 | 657 | -5.24(-15.85%) |
Sep 28, 2016 | 33.06 | 33.06 | 33.06 | 33.06 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 31.72 | 33.63 | 31.45 | 33.06 | 40,456 | +2.67(+8.80%) |
Sep 26, 2016 | 29.60 | 30.50 | 28.85 | 30.38 | 14,412 | +0.02(+0.06%) |
Sep 23, 2016 | 28.84 | 31.05 | 27.92 | 30.36 | 24,310 | +2.21(+7.85%) |
Sep 22, 2016 | 27.63 | 28.77 | 27.00 | 28.15 | 17,858 | -0.53(-1.86%) |
Sep 21, 2016 | 30.44 | 30.80 | 28.61 | 28.69 | 18,587 | -3.29(-10.30%) |
Sep 20, 2016 | 31.47 | 32.13 | 30.53 | 31.98 | 17,553 | +0.91(+2.92%) |
Sep 19, 2016 | 30.10 | 31.15 | 27.64 | 31.07 | 10,039 | +0.05(+0.16%) |
Sep 16, 2016 | 30.93 | 32.18 | 30.91 | 31.02 | 43,592 | +0.54(+1.78%) |
Sep 15, 2016 | 31.39 | 31.39 | 29.57 | 30.48 | 19,452 | -0.99(-3.13%) |
Sep 14, 2016 | 30.43 | 31.68 | 28.48 | 31.47 | 64,826 | +1.64(+5.49%) |
Sep 13, 2016 | 27.61 | 30.07 | 27.54 | 29.83 | 71,361 | +3.36(+12.71%) |
Sep 12, 2016 | 28.38 | 28.38 | 26.38 | 26.47 | 66,597 | -0.58(-2.15%) |
Sep 09, 2016 | 25.74 | 27.08 | 25.25 | 27.05 | 84,023 | +2.34(+9.46%) |
Sep 08, 2016 | 25.95 | 26.27 | 24.56 | 24.71 | 62,956 | -1.99(-7.45%) |
Sep 07, 2016 | 27.00 | 27.14 | 26.10 | 26.70 | 42,701 | -0.48(-1.76%) |
Sep 06, 2016 | 28.38 | 28.38 | 27.18 | 27.18 | 30,938 | -1.34(-4.70%) |
Sep 02, 2016 | 29.59 | 28.52 | 28.52 | 28.52 | 32,946 | -1.66(-5.49%) |
Sep 01, 2016 | 30.72 | 31.11 | 29.94 | 30.18 | 18,593 | -0.15(-0.49%) |
Aug 31, 2016 | 28.79 | 30.83 | 28.79 | 30.32 | 82,155 | +1.80(+6.29%) |
Aug 30, 2016 | 27.89 | 28.85 | 27.07 | 28.53 | 23,874 | +0.39(+1.40%) |
Aug 29, 2016 | 29.24 | 29.24 | 28.11 | 28.13 | 7,346 | -0.66(-2.30%) |
Aug 26, 2016 | 28.24 | 29.39 | 27.35 | 28.79 | 27,893 | -0.10(-0.34%) |