Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.38 | 22.69 | 21.38 | 21.67 | 125,483 | -0.53(-2.39%) |
Oct 28, 2016 | 21.59 | 22.48 | 21.50 | 22.20 | 40,571 | +0.50(+2.30%) |
Oct 27, 2016 | 22.62 | 23.35 | 21.29 | 21.70 | 253,491 | -0.76(-3.38%) |
Oct 26, 2016 | 22.86 | 23.49 | 22.29 | 22.46 | 101,644 | -0.57(-2.48%) |
Oct 25, 2016 | 23.90 | 23.90 | 22.47 | 23.03 | 48,718 | -0.82(-3.44%) |
Oct 24, 2016 | 23.69 | 24.06 | 23.48 | 23.85 | 15,069 | +0.18(+0.76%) |
Oct 21, 2016 | 23.38 | 24.20 | 23.27 | 23.67 | 74,018 | +0.20(+0.85%) |
Oct 20, 2016 | 24.05 | 24.05 | 23.46 | 23.47 | 43,250 | -0.54(-2.25%) |
Oct 19, 2016 | 24.25 | 24.46 | 23.50 | 24.01 | 102,384 | -0.25(-1.03%) |
Oct 18, 2016 | 24.57 | 25.00 | 24.21 | 24.26 | 48,587 | -0.05(-0.21%) |
Oct 17, 2016 | 25.00 | 25.00 | 24.16 | 24.31 | 53,390 | -0.65(-2.60%) |
Oct 14, 2016 | 24.52 | 25.25 | 24.30 | 24.96 | 230,578 | +0.67(+2.76%) |
Oct 13, 2016 | 23.49 | 24.95 | 23.00 | 24.29 | 393,761 | +2.07(+9.32%) |
Oct 12, 2016 | 22.55 | 22.70 | 22.01 | 22.22 | 55,499 | -0.41(-1.81%) |
Oct 11, 2016 | 23.46 | 23.75 | 21.52 | 22.63 | 143,456 | -0.78(-3.33%) |
Oct 10, 2016 | 22.67 | 23.45 | 22.45 | 23.41 | 106,384 | +0.96(+4.28%) |
Oct 07, 2016 | 24.52 | 24.52 | 22.44 | 22.45 | 195,470 | -2.05(-8.37%) |
Oct 06, 2016 | 25.31 | 25.43 | 24.29 | 24.50 | 226,256 | -0.65(-2.58%) |
Oct 05, 2016 | 25.62 | 25.72 | 25.00 | 25.15 | 127,019 | -0.35(-1.37%) |
Oct 04, 2016 | 25.50 | 25.99 | 25.26 | 25.50 | 121,443 | -0.18(-0.70%) |
Oct 03, 2016 | 26.16 | 26.51 | 25.53 | 25.68 | 48,628 | -0.48(-1.83%) |
Sep 30, 2016 | 25.00 | 26.31 | 24.90 | 26.16 | 226,934 | +1.05(+4.18%) |
Sep 29, 2016 | 25.56 | 25.85 | 25.10 | 25.11 | 103,474 | -0.40(-1.57%) |
Sep 28, 2016 | 26.50 | 26.93 | 25.46 | 25.51 | 229,311 | -0.85(-3.22%) |
Sep 27, 2016 | 26.47 | 26.80 | 25.52 | 26.36 | 297,971 | -0.14(-0.53%) |
Sep 26, 2016 | 24.89 | 26.88 | 24.89 | 26.50 | 351,241 | +1.46(+5.83%) |
Sep 23, 2016 | 25.10 | 25.32 | 24.87 | 25.04 | 204,881 | +0.00(+0.00%) |
Sep 22, 2016 | 25.41 | 25.80 | 24.85 | 25.04 | 251,743 | -0.30(-1.18%) |
Sep 21, 2016 | 25.10 | 25.61 | 24.70 | 25.34 | 226,681 | +0.24(+0.96%) |
Sep 20, 2016 | 25.40 | 25.70 | 25.00 | 25.10 | 115,959 | -0.30(-1.18%) |
Sep 19, 2016 | 26.91 | 27.13 | 25.30 | 25.40 | 305,872 | -1.27(-4.76%) |
Sep 16, 2016 | 27.84 | 28.00 | 26.52 | 26.67 | 239,364 | -1.46(-5.19%) |
Sep 15, 2016 | 27.41 | 28.20 | 26.87 | 28.13 | 321,048 | +0.82(+3.00%) |
Sep 14, 2016 | 27.00 | 27.98 | 26.50 | 27.31 | 274,288 | +0.31(+1.15%) |
Sep 13, 2016 | 25.90 | 27.14 | 25.40 | 27.00 | 284,306 | +0.55(+2.08%) |
Sep 12, 2016 | 26.00 | 27.23 | 25.37 | 26.45 | 441,317 | +0.22(+0.84%) |
Sep 09, 2016 | 26.81 | 27.22 | 26.01 | 26.23 | 421,023 | -0.38(-1.43%) |
Sep 08, 2016 | 26.00 | 26.77 | 25.66 | 26.61 | 411,637 | +0.73(+2.82%) |
Sep 07, 2016 | 25.79 | 26.34 | 25.35 | 25.88 | 400,747 | +0.59(+2.33%) |
Sep 06, 2016 | 25.11 | 25.68 | 24.80 | 25.29 | 311,892 | +0.21(+0.84%) |
Sep 02, 2016 | 25.49 | 25.08 | 25.08 | 25.08 | 691,500 | -0.19(-0.75%) |
Sep 01, 2016 | 25.50 | 25.79 | 24.81 | 25.27 | 471,542 | -0.33(-1.29%) |
Aug 31, 2016 | 25.80 | 27.00 | 25.51 | 25.60 | 184,628 | -0.36(-1.39%) |
Aug 30, 2016 | 27.33 | 27.70 | 25.89 | 25.96 | 524,831 | -1.70(-6.15%) |
Aug 29, 2016 | 28.65 | 29.63 | 27.58 | 27.66 | 398,895 | -1.32(-4.55%) |
Aug 26, 2016 | 25.70 | 29.27 | 25.34 | 28.98 | 1,964,328 | -1.20(-3.98%) |
Aug 25, 2016 | 28.79 | 30.70 | 28.21 | 30.18 | 1,200,496 | +1.58(+5.52%) |
Aug 24, 2016 | 29.38 | 29.97 | 28.27 | 28.60 | 396,125 | -1.29(-4.32%) |
Aug 23, 2016 | 29.72 | 30.77 | 28.27 | 29.89 | 470,994 | +0.09(+0.30%) |
Aug 22, 2016 | 28.31 | 31.49 | 27.68 | 29.80 | 1,338,247 | +2.24(+8.13%) |
Aug 19, 2016 | 26.16 | 28.76 | 25.50 | 27.56 | 760,111 | +1.17(+4.43%) |
Aug 18, 2016 | 29.75 | 29.75 | 25.79 | 26.39 | 667,594 | -2.91(-9.93%) |
Aug 17, 2016 | 30.80 | 30.80 | 28.50 | 29.30 | 495,991 | -1.55(-5.02%) |
Aug 16, 2016 | 32.68 | 34.49 | 30.30 | 30.85 | 970,012 | -0.26(-0.84%) |
Aug 15, 2016 | 25.48 | 32.89 | 25.48 | 31.11 | 2,226,666 | +6.00(+23.89%) |
Aug 12, 2016 | 25.10 | 25.17 | 24.59 | 25.11 | 186,555 | +0.15(+0.60%) |
Aug 11, 2016 | 25.15 | 25.28 | 24.80 | 24.96 | 217,080 | +0.09(+0.36%) |
Aug 10, 2016 | 25.25 | 25.26 | 24.61 | 24.87 | 459,681 | -0.53(-2.09%) |
Aug 09, 2016 | 25.39 | 25.81 | 25.05 | 25.40 | 252,319 | +0.28(+1.11%) |
Aug 08, 2016 | 24.84 | 25.57 | 24.80 | 25.12 | 296,838 | -0.50(-1.95%) |
Aug 05, 2016 | 26.00 | 26.05 | 25.09 | 25.62 | 281,444 | -0.16(-0.62%) |
Aug 04, 2016 | 25.50 | 25.88 | 25.00 | 25.78 | 143,061 | +0.26(+1.02%) |
Aug 03, 2016 | 26.21 | 26.34 | 25.25 | 25.52 | 207,560 | -0.33(-1.28%) |
Aug 02, 2016 | 26.04 | 26.41 | 25.03 | 25.85 | 332,613 | -0.17(-0.65%) |