Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.65 | 25.96 | 25.42 | 25.74 | 197,655 | +0.10(+0.39%) |
Oct 28, 2016 | 25.70 | 26.01 | 25.47 | 25.64 | 265,402 | -0.15(-0.60%) |
Oct 27, 2016 | 25.97 | 26.02 | 25.65 | 25.79 | 268,560 | -0.12(-0.46%) |
Oct 26, 2016 | 25.93 | 26.21 | 25.80 | 25.91 | 198,678 | -0.20(-0.77%) |
Oct 25, 2016 | 26.48 | 26.59 | 25.80 | 26.11 | 410,742 | -0.54(-2.02%) |
Oct 24, 2016 | 26.15 | 26.69 | 25.96 | 26.65 | 240,449 | +0.57(+2.20%) |
Oct 21, 2016 | 25.64 | 26.10 | 25.51 | 26.07 | 167,139 | +0.07(+0.28%) |
Oct 20, 2016 | 26.56 | 26.56 | 25.98 | 26.00 | 217,580 | -0.56(-2.09%) |
Oct 19, 2016 | 25.93 | 26.74 | 25.75 | 26.56 | 416,442 | +0.78(+3.04%) |
Oct 18, 2016 | 25.98 | 26.06 | 25.52 | 25.77 | 263,095 | +0.09(+0.35%) |
Oct 17, 2016 | 25.99 | 26.56 | 25.67 | 25.68 | 288,516 | -0.14(-0.53%) |
Oct 14, 2016 | 25.70 | 26.24 | 25.42 | 25.82 | 464,941 | +0.46(+1.80%) |
Oct 13, 2016 | 24.66 | 26.02 | 24.59 | 25.36 | 646,616 | -0.05(-0.22%) |
Oct 12, 2016 | 25.47 | 25.68 | 25.29 | 25.42 | 356,347 | +0.01(+0.04%) |
Oct 11, 2016 | 25.77 | 25.77 | 25.15 | 25.41 | 299,802 | -0.37(-1.45%) |
Oct 10, 2016 | 25.79 | 26.12 | 25.62 | 25.78 | 480,490 | +0.38(+1.51%) |
Oct 07, 2016 | 26.42 | 26.42 | 25.30 | 25.40 | 482,988 | -1.02(-3.86%) |
Oct 06, 2016 | 26.45 | 26.64 | 26.27 | 26.42 | 476,166 | -0.02(-0.07%) |
Oct 05, 2016 | 26.19 | 26.69 | 26.04 | 26.44 | 462,410 | +0.36(+1.36%) |
Oct 04, 2016 | 26.88 | 26.98 | 25.83 | 26.08 | 938,085 | -0.47(-1.78%) |
Oct 03, 2016 | 24.60 | 27.88 | 24.10 | 26.56 | 5,080,036 | +5.08(+23.67%) |
Sep 30, 2016 | 21.40 | 21.59 | 21.27 | 21.47 | 206,300 | +0.13(+0.60%) |
Sep 29, 2016 | 21.36 | 21.62 | 21.18 | 21.35 | 201,464 | -0.01(-0.04%) |
Sep 28, 2016 | 21.32 | 21.38 | 21.05 | 21.35 | 148,852 | +0.23(+1.08%) |
Sep 27, 2016 | 20.79 | 21.16 | 20.79 | 21.13 | 212,644 | +0.40(+1.93%) |
Sep 26, 2016 | 20.53 | 21.00 | 20.45 | 20.73 | 169,038 | -0.03(-0.13%) |
Sep 23, 2016 | 20.74 | 20.92 | 20.45 | 20.75 | 166,594 | -0.09(-0.44%) |
Sep 22, 2016 | 20.56 | 21.15 | 20.50 | 20.84 | 593,519 | +0.50(+2.46%) |
Sep 21, 2016 | 20.33 | 20.62 | 20.30 | 20.34 | 191,133 | +0.18(+0.90%) |
Sep 20, 2016 | 20.61 | 20.72 | 20.14 | 20.16 | 248,345 | -0.27(-1.34%) |
Sep 19, 2016 | 20.64 | 21.19 | 20.40 | 20.43 | 203,160 | -0.06(-0.31%) |
Sep 16, 2016 | 21.15 | 21.21 | 20.43 | 20.50 | 243,461 | -0.73(-3.43%) |
Sep 15, 2016 | 20.74 | 21.25 | 20.58 | 21.23 | 357,251 | +0.42(+2.01%) |
Sep 14, 2016 | 20.53 | 21.21 | 20.41 | 20.81 | 257,284 | +0.27(+1.33%) |
Sep 13, 2016 | 20.95 | 21.24 | 20.47 | 20.53 | 138,823 | -0.41(-1.96%) |
Sep 12, 2016 | 20.28 | 20.94 | 20.27 | 20.94 | 173,098 | +0.33(+1.59%) |
Sep 09, 2016 | 21.64 | 21.64 | 20.60 | 20.62 | 179,743 | -1.13(-5.19%) |
Sep 08, 2016 | 21.85 | 21.97 | 21.75 | 21.75 | 131,691 | -0.14(-0.62%) |
Sep 07, 2016 | 22.02 | 22.19 | 21.84 | 21.88 | 229,088 | -0.14(-0.62%) |
Sep 06, 2016 | 22.11 | 22.21 | 21.97 | 22.02 | 264,369 | -0.07(-0.33%) |
Sep 02, 2016 | 21.87 | 22.09 | 22.09 | 22.09 | 134,900 | +0.27(+1.25%) |
Sep 01, 2016 | 21.95 | 22.14 | 21.75 | 21.82 | 213,302 | -0.11(-0.50%) |
Aug 31, 2016 | 22.01 | 22.15 | 21.78 | 21.93 | 98,909 | -0.15(-0.70%) |
Aug 30, 2016 | 22.01 | 22.16 | 21.99 | 22.08 | 58,094 | +0.02(+0.08%) |
Aug 29, 2016 | 21.86 | 22.27 | 21.69 | 22.07 | 91,108 | +0.28(+1.30%) |
Aug 26, 2016 | 21.86 | 22.07 | 21.71 | 21.78 | 61,637 | -0.02(-0.08%) |
Aug 25, 2016 | 21.86 | 21.86 | 21.49 | 21.80 | 142,711 | -0.14(-0.62%) |
Aug 24, 2016 | 22.09 | 22.14 | 21.81 | 21.94 | 108,144 | -0.14(-0.62%) |
Aug 23, 2016 | 21.86 | 22.22 | 21.82 | 22.07 | 102,031 | +0.26(+1.17%) |
Aug 22, 2016 | 21.72 | 21.82 | 21.50 | 21.82 | 77,985 | +0.11(+0.50%) |
Aug 19, 2016 | 21.69 | 21.84 | 21.64 | 21.71 | 98,545 | -0.05(-0.25%) |
Aug 18, 2016 | 21.56 | 21.77 | 21.35 | 21.76 | 101,582 | +0.18(+0.84%) |
Aug 17, 2016 | 21.32 | 21.61 | 21.20 | 21.58 | 129,326 | +0.25(+1.15%) |
Aug 16, 2016 | 21.86 | 21.86 | 21.28 | 21.34 | 123,095 | -0.54(-2.46%) |
Aug 15, 2016 | 21.44 | 21.92 | 21.41 | 21.87 | 129,989 | +0.52(+2.43%) |
Aug 12, 2016 | 21.46 | 21.50 | 21.22 | 21.35 | 79,747 | -0.11(-0.51%) |
Aug 11, 2016 | 21.32 | 21.58 | 21.24 | 21.46 | 141,089 | +0.18(+0.86%) |
Aug 10, 2016 | 21.23 | 21.32 | 21.13 | 21.28 | 133,304 | +0.04(+0.17%) |
Aug 09, 2016 | 21.41 | 21.56 | 21.21 | 21.25 | 182,328 | -0.11(-0.51%) |
Aug 08, 2016 | 21.21 | 21.36 | 21.05 | 21.35 | 125,446 | +0.12(+0.56%) |
Aug 05, 2016 | 21.09 | 21.35 | 21.09 | 21.24 | 141,074 | +0.34(+1.61%) |
Aug 04, 2016 | 20.56 | 20.97 | 20.56 | 20.90 | 219,222 | +0.36(+1.73%) |
Aug 03, 2016 | 20.48 | 20.58 | 20.34 | 20.54 | 166,251 | +0.04(+0.18%) |
Aug 02, 2016 | 21.03 | 21.15 | 20.39 | 20.51 | 382,393 | -0.65(-3.06%) |