Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.09 | 25.27 | 24.70 | 24.83 | 39,612 | -0.47(-1.86%) |
Oct 28, 2016 | 25.50 | 25.90 | 24.70 | 25.30 | 87,936 | -0.64(-2.47%) |
Oct 27, 2016 | 25.99 | 26.24 | 25.82 | 25.94 | 36,482 | -0.06(-0.23%) |
Oct 26, 2016 | 25.58 | 26.11 | 25.36 | 26.00 | 35,365 | +0.60(+2.36%) |
Oct 25, 2016 | 25.72 | 25.78 | 25.18 | 25.40 | 48,943 | -0.75(-2.87%) |
Oct 24, 2016 | 24.91 | 26.39 | 24.81 | 26.15 | 62,618 | -0.26(-0.98%) |
Oct 21, 2016 | 26.39 | 26.80 | 26.39 | 26.41 | 35,340 | -0.01(-0.04%) |
Oct 20, 2016 | 25.67 | 26.71 | 25.55 | 26.42 | 49,510 | +0.68(+2.64%) |
Oct 19, 2016 | 25.63 | 26.20 | 25.55 | 25.74 | 28,432 | -0.29(-1.11%) |
Oct 18, 2016 | 26.11 | 26.44 | 25.62 | 26.03 | 54,603 | -0.81(-3.02%) |
Oct 17, 2016 | 26.97 | 27.08 | 26.68 | 26.84 | 46,790 | +0.09(+0.34%) |
Oct 14, 2016 | 26.87 | 27.05 | 26.20 | 26.75 | 43,883 | +0.26(+0.98%) |
Oct 13, 2016 | 26.60 | 26.88 | 26.35 | 26.49 | 43,059 | +0.16(+0.61%) |
Oct 12, 2016 | 26.49 | 26.86 | 26.12 | 26.33 | 50,062 | -0.38(-1.42%) |
Oct 11, 2016 | 26.12 | 26.76 | 26.00 | 26.71 | 112,399 | +0.81(+3.13%) |
Oct 10, 2016 | 25.81 | 26.01 | 25.43 | 25.90 | 77,074 | -0.70(-2.63%) |
Oct 07, 2016 | 26.04 | 28.45 | 25.91 | 26.60 | 300,046 | -0.79(-2.90%) |
Oct 06, 2016 | 27.03 | 28.31 | 26.85 | 27.39 | 206,373 | +1.98(+7.81%) |
Oct 05, 2016 | 24.84 | 26.30 | 24.83 | 25.41 | 302,004 | +0.33(+1.32%) |
Oct 04, 2016 | 22.84 | 25.58 | 22.84 | 25.08 | 326,819 | +3.34(+15.36%) |
Oct 03, 2016 | 21.00 | 22.13 | 20.91 | 21.74 | 253,927 | +1.17(+5.69%) |
Sep 30, 2016 | 19.04 | 20.75 | 18.96 | 20.57 | 151,797 | -0.29(-1.39%) |
Sep 29, 2016 | 20.77 | 21.12 | 20.47 | 20.86 | 86,866 | +0.27(+1.31%) |
Sep 28, 2016 | 20.98 | 21.40 | 20.47 | 20.59 | 142,926 | -0.06(-0.29%) |
Sep 27, 2016 | 20.37 | 21.22 | 20.25 | 20.65 | 311,503 | +0.79(+3.98%) |
Sep 26, 2016 | 19.25 | 20.00 | 19.15 | 19.86 | 254,141 | +0.77(+4.06%) |
Sep 23, 2016 | 18.73 | 19.32 | 18.58 | 19.09 | 196,459 | +0.61(+3.27%) |
Sep 22, 2016 | 18.28 | 18.56 | 18.00 | 18.48 | 262,483 | -0.14(-0.75%) |
Sep 21, 2016 | 19.39 | 19.42 | 18.56 | 18.62 | 192,631 | -1.93(-9.39%) |
Sep 20, 2016 | 20.97 | 21.07 | 20.47 | 20.55 | 53,802 | -0.26(-1.25%) |
Sep 19, 2016 | 20.51 | 20.85 | 20.37 | 20.81 | 91,942 | -1.32(-5.96%) |
Sep 16, 2016 | 22.42 | 22.50 | 22.08 | 22.13 | 68,933 | +0.67(+3.12%) |
Sep 15, 2016 | 21.71 | 22.05 | 21.07 | 21.46 | 34,231 | -0.04(-0.19%) |
Sep 14, 2016 | 21.45 | 21.58 | 21.11 | 21.50 | 76,156 | -0.36(-1.65%) |
Sep 13, 2016 | 21.24 | 22.10 | 21.24 | 21.86 | 52,181 | +0.88(+4.19%) |
Sep 12, 2016 | 21.86 | 22.13 | 20.83 | 20.98 | 158,564 | -0.27(-1.27%) |
Sep 09, 2016 | 20.01 | 21.25 | 19.96 | 21.25 | 116,290 | +1.72(+8.81%) |
Sep 08, 2016 | 19.04 | 19.66 | 18.79 | 19.53 | 168,366 | +0.50(+2.63%) |
Sep 07, 2016 | 18.53 | 19.18 | 18.49 | 19.03 | 145,689 | +0.77(+4.22%) |
Sep 06, 2016 | 19.58 | 19.71 | 18.10 | 18.26 | 217,821 | -2.09(-10.27%) |
Sep 02, 2016 | 20.98 | 20.35 | 20.35 | 20.35 | 503,500 | -1.96(-8.79%) |
Sep 01, 2016 | 23.03 | 23.20 | 22.07 | 22.31 | 165,245 | -0.84(-3.63%) |
Aug 31, 2016 | 23.19 | 23.24 | 22.86 | 23.15 | 57,656 | -0.13(-0.55%) |
Aug 30, 2016 | 22.79 | 23.37 | 22.61 | 23.28 | 84,472 | +0.91(+4.06%) |
Aug 29, 2016 | 23.27 | 23.37 | 22.33 | 22.37 | 59,482 | -0.75(-3.24%) |
Aug 26, 2016 | 22.82 | 23.47 | 21.50 | 23.12 | 253,292 | -0.30(-1.28%) |
Aug 25, 2016 | 23.47 | 23.54 | 23.17 | 23.42 | 83,902 | -0.02(-0.09%) |
Aug 24, 2016 | 22.85 | 23.48 | 22.85 | 23.44 | 208,863 | +1.20(+5.40%) |
Aug 23, 2016 | 21.82 | 22.29 | 21.65 | 22.24 | 73,086 | +0.17(+0.77%) |
Aug 22, 2016 | 21.99 | 22.27 | 21.89 | 22.07 | 175,715 | +1.24(+5.95%) |
Aug 19, 2016 | 20.60 | 20.85 | 20.44 | 20.83 | 637,064 | +1.29(+6.60%) |
Aug 18, 2016 | 19.46 | 19.69 | 19.28 | 19.54 | 157,123 | -0.27(-1.36%) |
Aug 17, 2016 | 19.74 | 20.60 | 19.40 | 19.81 | 259,265 | +0.39(+2.01%) |
Aug 16, 2016 | 19.55 | 19.59 | 19.00 | 19.42 | 67,189 | +0.11(+0.57%) |
Aug 15, 2016 | 19.48 | 19.52 | 19.15 | 19.31 | 120,993 | -0.38(-1.93%) |
Aug 12, 2016 | 18.44 | 19.79 | 18.32 | 19.69 | 246,719 | +0.72(+3.80%) |
Aug 11, 2016 | 18.33 | 18.97 | 18.10 | 18.97 | 81,778 | +0.62(+3.38%) |
Aug 10, 2016 | 17.98 | 18.44 | 17.85 | 18.35 | 180,468 | -0.98(-5.07%) |
Aug 09, 2016 | 19.34 | 19.49 | 19.21 | 19.33 | 158,968 | -0.28(-1.43%) |
Aug 08, 2016 | 19.63 | 19.66 | 19.21 | 19.61 | 145,578 | -0.14(-0.71%) |
Aug 05, 2016 | 19.05 | 19.75 | 19.05 | 19.75 | 187,799 | +1.80(+10.03%) |
Aug 04, 2016 | 18.08 | 18.16 | 17.68 | 17.95 | 78,651 | +0.14(+0.81%) |
Aug 03, 2016 | 17.51 | 17.90 | 17.45 | 17.80 | 190,178 | +0.59(+3.46%) |
Aug 02, 2016 | 17.08 | 17.32 | 16.93 | 17.21 | 258,715 | -0.51(-2.88%) |