Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.70 | 14.01 | 12.30 | 13.16 | 2,015,763 | -0.58(-4.22%) |
Oct 28, 2016 | 14.81 | 14.89 | 13.28 | 13.74 | 4,111,779 | -11.08(-44.64%) |
Oct 27, 2016 | 25.14 | 25.14 | 24.74 | 24.82 | 87,909 | -0.31(-1.23%) |
Oct 26, 2016 | 24.75 | 25.14 | 24.70 | 25.13 | 113,465 | +0.24(+0.96%) |
Oct 25, 2016 | 24.76 | 24.91 | 24.73 | 24.89 | 48,948 | +0.11(+0.44%) |
Oct 24, 2016 | 25.00 | 25.05 | 24.68 | 24.78 | 104,255 | -0.21(-0.84%) |
Oct 21, 2016 | 24.70 | 25.01 | 24.65 | 24.99 | 101,549 | +0.17(+0.68%) |
Oct 20, 2016 | 25.03 | 25.10 | 24.70 | 24.82 | 108,966 | -0.26(-1.04%) |
Oct 19, 2016 | 24.86 | 25.36 | 24.81 | 25.08 | 131,208 | +0.30(+1.21%) |
Oct 18, 2016 | 24.71 | 24.98 | 24.65 | 24.78 | 46,732 | +0.10(+0.41%) |
Oct 17, 2016 | 24.72 | 24.92 | 24.65 | 24.68 | 78,427 | -0.19(-0.76%) |
Oct 14, 2016 | 24.55 | 24.89 | 24.53 | 24.87 | 83,334 | +0.29(+1.18%) |
Oct 13, 2016 | 24.51 | 24.73 | 24.40 | 24.58 | 91,401 | +0.02(+0.08%) |
Oct 12, 2016 | 24.57 | 24.79 | 24.49 | 24.56 | 64,147 | -0.07(-0.28%) |
Oct 11, 2016 | 24.66 | 24.79 | 24.50 | 24.63 | 111,763 | -0.12(-0.48%) |
Oct 10, 2016 | 24.70 | 25.07 | 24.68 | 24.75 | 51,353 | +0.06(+0.24%) |
Oct 07, 2016 | 25.00 | 25.00 | 24.55 | 24.69 | 78,615 | -0.11(-0.44%) |
Oct 06, 2016 | 24.61 | 24.90 | 24.61 | 24.80 | 66,565 | +0.16(+0.65%) |
Oct 05, 2016 | 24.86 | 24.97 | 24.64 | 24.64 | 108,494 | -0.35(-1.40%) |
Oct 04, 2016 | 25.00 | 25.08 | 24.76 | 24.99 | 81,225 | +0.10(+0.40%) |
Oct 03, 2016 | 25.14 | 25.32 | 24.76 | 24.89 | 113,080 | -0.15(-0.60%) |
Sep 30, 2016 | 25.09 | 25.14 | 24.90 | 25.04 | 68,355 | +0.14(+0.56%) |
Sep 29, 2016 | 25.00 | 25.07 | 24.82 | 24.90 | 80,907 | -0.05(-0.20%) |
Sep 28, 2016 | 24.96 | 25.08 | 24.85 | 24.95 | 62,306 | -0.09(-0.36%) |
Sep 27, 2016 | 24.98 | 25.19 | 24.75 | 25.04 | 59,590 | +0.13(+0.52%) |
Sep 26, 2016 | 25.07 | 25.07 | 24.78 | 24.91 | 116,572 | -0.09(-0.36%) |
Sep 23, 2016 | 25.31 | 25.40 | 25.00 | 25.00 | 72,721 | -0.28(-1.11%) |
Sep 22, 2016 | 25.50 | 25.56 | 25.08 | 25.28 | 85,716 | +0.02(+0.08%) |
Sep 21, 2016 | 25.50 | 25.50 | 24.91 | 25.26 | 102,945 | -0.19(-0.75%) |
Sep 20, 2016 | 25.13 | 25.50 | 25.08 | 25.45 | 184,517 | +0.37(+1.48%) |
Sep 19, 2016 | 24.90 | 25.15 | 24.82 | 25.08 | 107,061 | +0.15(+0.60%) |
Sep 16, 2016 | 24.80 | 24.98 | 24.60 | 24.93 | 79,679 | -0.07(-0.28%) |
Sep 15, 2016 | 24.80 | 25.00 | 24.55 | 25.00 | 70,370 | +0.44(+1.79%) |
Sep 14, 2016 | 24.63 | 24.65 | 24.40 | 24.56 | 84,767 | +0.05(+0.20%) |
Sep 13, 2016 | 24.60 | 24.67 | 24.33 | 24.51 | 158,478 | -0.16(-0.65%) |
Sep 12, 2016 | 24.80 | 24.93 | 24.53 | 24.67 | 183,241 | -0.32(-1.28%) |
Sep 09, 2016 | 25.34 | 25.34 | 24.90 | 24.99 | 144,462 | -0.35(-1.38%) |
Sep 08, 2016 | 25.44 | 25.58 | 25.33 | 25.34 | 125,818 | -0.10(-0.39%) |
Sep 07, 2016 | 25.24 | 25.49 | 25.10 | 25.44 | 129,280 | +0.30(+1.19%) |
Sep 06, 2016 | 25.00 | 25.16 | 24.35 | 25.14 | 185,205 | +0.10(+0.40%) |
Sep 02, 2016 | 24.64 | 25.04 | 25.04 | 25.04 | 76,800 | +0.31(+1.25%) |
Sep 01, 2016 | 24.60 | 24.75 | 24.36 | 24.73 | 75,389 | +0.03(+0.12%) |
Aug 31, 2016 | 24.79 | 24.79 | 24.41 | 24.70 | 90,888 | +0.04(+0.16%) |
Aug 30, 2016 | 25.10 | 25.10 | 24.55 | 24.66 | 161,488 | -0.29(-1.16%) |
Aug 29, 2016 | 24.89 | 25.09 | 24.75 | 24.95 | 174,768 | +0.18(+0.73%) |
Aug 26, 2016 | 24.85 | 24.89 | 24.59 | 24.77 | 130,329 | +0.15(+0.61%) |
Aug 25, 2016 | 24.55 | 24.73 | 24.54 | 24.62 | 85,344 | -0.02(-0.08%) |
Aug 24, 2016 | 24.85 | 24.85 | 24.53 | 24.64 | 96,685 | -0.09(-0.36%) |
Aug 23, 2016 | 24.55 | 24.75 | 24.55 | 24.73 | 91,776 | +0.21(+0.86%) |
Aug 22, 2016 | 24.21 | 24.55 | 24.11 | 24.52 | 158,775 | +0.29(+1.20%) |
Aug 19, 2016 | 24.36 | 24.45 | 24.10 | 24.23 | 125,353 | -0.06(-0.25%) |
Aug 18, 2016 | 24.22 | 24.53 | 24.22 | 24.29 | 89,988 | -0.05(-0.21%) |
Aug 17, 2016 | 24.55 | 24.55 | 24.19 | 24.34 | 101,743 | -0.02(-0.08%) |
Aug 16, 2016 | 24.12 | 24.55 | 24.10 | 24.36 | 120,122 | +0.21(+0.87%) |
Aug 15, 2016 | 24.40 | 24.62 | 24.07 | 24.15 | 286,852 | -0.28(-1.15%) |
Aug 12, 2016 | 24.50 | 24.74 | 24.36 | 24.43 | 160,284 | +0.11(+0.45%) |
Aug 11, 2016 | 24.03 | 24.46 | 23.93 | 24.32 | 150,929 | +0.29(+1.21%) |
Aug 10, 2016 | 24.00 | 24.12 | 23.85 | 24.03 | 139,260 | +0.00(+0.00%) |
Aug 09, 2016 | 23.63 | 24.20 | 23.63 | 24.03 | 188,844 | +0.12(+0.50%) |
Aug 08, 2016 | 23.84 | 24.38 | 23.60 | 23.91 | 328,446 | -0.27(-1.12%) |
Aug 05, 2016 | 24.88 | 25.00 | 23.90 | 24.18 | 477,811 | -0.87(-3.47%) |
Aug 04, 2016 | 25.33 | 25.62 | 24.88 | 25.05 | 376,204 | -0.30(-1.18%) |
Aug 03, 2016 | 25.80 | 26.07 | 25.25 | 25.35 | 316,553 | -1.02(-3.87%) |
Aug 02, 2016 | 26.65 | 26.65 | 26.03 | 26.37 | 202,719 | -0.05(-0.19%) |