Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 28.31 | 28.49 | 28.16 | 28.20 | 53,466 | +0.04(+0.13%) |
Oct 28, 2016 | 28.92 | 29.05 | 28.13 | 28.16 | 80,896 | -0.84(-2.88%) |
Oct 27, 2016 | 28.34 | 29.32 | 28.27 | 29.00 | 137,857 | +1.38(+5.00%) |
Oct 26, 2016 | 27.69 | 27.98 | 27.54 | 27.62 | 31,970 | -0.11(-0.39%) |
Oct 25, 2016 | 27.76 | 27.83 | 27.58 | 27.73 | 48,859 | -0.04(-0.13%) |
Oct 24, 2016 | 27.98 | 28.20 | 27.51 | 27.76 | 60,445 | +0.00(+0.00%) |
Oct 21, 2016 | 27.69 | 27.98 | 27.47 | 27.76 | 22,473 | -0.15(-0.52%) |
Oct 20, 2016 | 28.38 | 28.38 | 27.65 | 27.91 | 42,036 | -0.44(-1.54%) |
Oct 19, 2016 | 27.87 | 28.49 | 27.65 | 28.34 | 34,945 | +0.47(+1.69%) |
Oct 18, 2016 | 28.23 | 28.34 | 27.83 | 27.87 | 40,434 | -0.22(-0.78%) |
Oct 17, 2016 | 27.98 | 28.23 | 27.94 | 28.09 | 30,094 | +0.11(+0.39%) |
Oct 14, 2016 | 28.02 | 28.27 | 27.65 | 27.98 | 50,594 | +0.00(+0.00%) |
Oct 13, 2016 | 27.98 | 28.27 | 27.58 | 27.98 | 73,032 | +0.00(+0.00%) |
Oct 12, 2016 | 27.98 | 28.23 | 27.76 | 27.98 | 85,851 | -0.11(-0.39%) |
Oct 11, 2016 | 28.02 | 28.20 | 27.91 | 28.09 | 77,145 | -0.15(-0.51%) |
Oct 10, 2016 | 27.91 | 28.53 | 27.87 | 28.23 | 112,502 | +0.32(+1.15%) |
Oct 07, 2016 | 28.05 | 28.05 | 27.49 | 27.91 | 128,464 | -0.06(-0.21%) |
Oct 06, 2016 | 27.65 | 28.05 | 27.39 | 27.97 | 202,095 | +0.12(+0.42%) |
Oct 05, 2016 | 28.02 | 28.21 | 27.63 | 27.86 | 172,927 | -0.09(-0.34%) |
Oct 04, 2016 | 27.90 | 28.28 | 27.87 | 27.95 | 57,583 | +0.05(+0.18%) |
Oct 03, 2016 | 28.45 | 28.45 | 27.78 | 27.90 | 76,932 | -0.52(-1.84%) |
Sep 30, 2016 | 28.72 | 28.78 | 28.42 | 28.42 | 134,572 | -0.09(-0.33%) |
Sep 29, 2016 | 29.03 | 29.13 | 28.48 | 28.52 | 112,654 | -0.64(-2.19%) |
Sep 28, 2016 | 27.51 | 29.19 | 27.51 | 29.16 | 222,852 | +1.81(+6.62%) |
Sep 27, 2016 | 27.09 | 27.49 | 26.20 | 27.35 | 78,494 | +0.28(+1.02%) |
Sep 26, 2016 | 27.10 | 27.30 | 27.07 | 27.07 | 71,797 | -0.07(-0.27%) |
Sep 23, 2016 | 27.22 | 27.29 | 26.96 | 27.14 | 46,433 | -0.10(-0.37%) |
Sep 22, 2016 | 27.46 | 27.46 | 27.17 | 27.25 | 93,860 | +0.08(+0.29%) |
Sep 21, 2016 | 27.44 | 27.60 | 26.98 | 27.17 | 148,846 | -0.16(-0.59%) |
Sep 20, 2016 | 27.43 | 27.78 | 27.28 | 27.33 | 72,432 | -0.09(-0.32%) |
Sep 19, 2016 | 27.02 | 27.47 | 26.98 | 27.41 | 133,919 | +0.38(+1.40%) |
Sep 16, 2016 | 26.95 | 27.11 | 26.74 | 27.04 | 139,910 | +0.16(+0.59%) |
Sep 15, 2016 | 26.80 | 27.97 | 26.42 | 26.88 | 67,304 | +0.10(+0.38%) |
Sep 14, 2016 | 26.73 | 27.01 | 26.49 | 26.77 | 53,814 | +0.07(+0.24%) |
Sep 13, 2016 | 26.90 | 26.90 | 26.39 | 26.71 | 100,610 | -0.25(-0.94%) |
Sep 12, 2016 | 26.91 | 27.15 | 26.46 | 26.96 | 212,126 | +0.00(+0.00%) |
Sep 09, 2016 | 27.03 | 27.27 | 26.90 | 26.96 | 134,508 | -0.34(-1.25%) |
Sep 08, 2016 | 27.64 | 27.79 | 26.98 | 27.30 | 114,397 | -0.30(-1.08%) |
Sep 07, 2016 | 26.99 | 27.78 | 26.95 | 27.60 | 101,299 | +0.61(+2.26%) |
Sep 06, 2016 | 27.13 | 27.13 | 26.56 | 26.99 | 49,099 | -0.01(-0.05%) |
Sep 02, 2016 | 26.80 | 27.01 | 27.01 | 27.01 | 74,578 | +0.33(+1.25%) |
Sep 01, 2016 | 26.61 | 26.79 | 26.37 | 26.67 | 72,654 | +0.17(+0.66%) |
Aug 31, 2016 | 26.31 | 26.62 | 26.21 | 26.50 | 80,592 | +0.25(+0.94%) |
Aug 30, 2016 | 26.13 | 26.32 | 26.09 | 26.25 | 35,569 | +0.25(+0.95%) |
Aug 29, 2016 | 26.02 | 26.13 | 25.89 | 26.00 | 44,750 | +0.10(+0.39%) |
Aug 26, 2016 | 25.75 | 26.05 | 25.75 | 25.90 | 59,956 | +0.24(+0.93%) |
Aug 25, 2016 | 25.65 | 25.69 | 25.41 | 25.66 | 42,907 | -0.10(-0.40%) |
Aug 24, 2016 | 25.75 | 26.50 | 25.51 | 25.76 | 58,085 | -0.07(-0.28%) |
Aug 23, 2016 | 25.44 | 26.03 | 25.40 | 25.84 | 47,823 | +0.33(+1.31%) |
Aug 22, 2016 | 27.98 | 27.98 | 25.15 | 25.50 | 40,887 | -0.03(-0.11%) |
Aug 19, 2016 | 25.72 | 25.73 | 25.39 | 25.53 | 68,988 | -0.20(-0.76%) |
Aug 18, 2016 | 25.72 | 25.95 | 25.59 | 25.73 | 37,308 | -0.01(-0.06%) |
Aug 17, 2016 | 26.27 | 26.27 | 25.62 | 25.74 | 52,439 | -0.45(-1.72%) |
Aug 16, 2016 | 26.41 | 26.42 | 26.12 | 26.19 | 43,463 | -0.07(-0.25%) |
Aug 15, 2016 | 25.78 | 26.30 | 25.78 | 26.26 | 39,624 | +0.55(+2.15%) |
Aug 12, 2016 | 25.93 | 26.01 | 25.53 | 25.71 | 56,065 | -0.35(-1.34%) |
Aug 11, 2016 | 25.65 | 26.09 | 25.51 | 26.05 | 71,245 | +0.49(+1.90%) |
Aug 10, 2016 | 25.87 | 25.87 | 25.49 | 25.57 | 75,604 | -0.23(-0.90%) |
Aug 09, 2016 | 26.40 | 26.72 | 25.73 | 25.80 | 81,931 | -0.50(-1.91%) |
Aug 08, 2016 | 25.73 | 26.34 | 25.63 | 26.30 | 95,686 | +0.78(+3.05%) |
Aug 05, 2016 | 25.73 | 25.84 | 24.86 | 25.52 | 76,450 | -0.12(-0.45%) |
Aug 04, 2016 | 25.54 | 25.76 | 25.47 | 25.64 | 97,558 | +0.11(+0.43%) |
Aug 03, 2016 | 24.72 | 25.59 | 24.60 | 25.53 | 84,120 | +0.86(+3.51%) |
Aug 02, 2016 | 25.24 | 25.84 | 24.60 | 24.67 | 97,339 | -0.56(-2.22%) |