Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.31 | 24.61 | 24.14 | 24.14 | 37,864 | -0.13(-0.53%) |
Oct 28, 2016 | 24.09 | 24.83 | 24.05 | 24.27 | 36,110 | +0.26(+1.08%) |
Oct 27, 2016 | 24.78 | 25.13 | 23.92 | 24.01 | 31,981 | -0.73(-2.96%) |
Oct 26, 2016 | 24.87 | 25.04 | 24.74 | 24.74 | 53,000 | -0.22(-0.86%) |
Oct 25, 2016 | 25.26 | 26.08 | 24.86 | 24.96 | 30,046 | -0.30(-1.19%) |
Oct 24, 2016 | 25.04 | 25.56 | 24.57 | 25.26 | 53,759 | +0.22(+0.86%) |
Oct 21, 2016 | 25.13 | 25.26 | 24.74 | 25.04 | 64,145 | -0.34(-1.36%) |
Oct 20, 2016 | 25.82 | 25.99 | 25.26 | 25.39 | 33,330 | -0.52(-2.00%) |
Oct 19, 2016 | 25.99 | 26.25 | 25.71 | 25.90 | 28,431 | -0.09(-0.33%) |
Oct 18, 2016 | 25.77 | 26.12 | 25.52 | 25.99 | 29,386 | +0.47(+1.86%) |
Oct 17, 2016 | 25.82 | 26.12 | 25.30 | 25.52 | 33,131 | -0.26(-1.00%) |
Oct 14, 2016 | 25.56 | 25.95 | 25.52 | 25.77 | 41,475 | +0.43(+1.70%) |
Oct 13, 2016 | 25.86 | 25.95 | 25.30 | 25.34 | 37,290 | -0.73(-2.81%) |
Oct 12, 2016 | 25.86 | 26.55 | 25.65 | 26.08 | 42,417 | +0.26(+1.00%) |
Oct 11, 2016 | 25.86 | 25.90 | 25.77 | 25.82 | 38,799 | +0.09(+0.33%) |
Oct 10, 2016 | 25.52 | 26.12 | 25.26 | 25.73 | 88,191 | +0.22(+0.84%) |
Oct 07, 2016 | 25.65 | 25.90 | 25.26 | 25.52 | 43,253 | -0.04(-0.17%) |
Oct 06, 2016 | 25.56 | 25.65 | 25.39 | 25.56 | 24,003 | -0.13(-0.50%) |
Oct 05, 2016 | 25.77 | 25.82 | 25.56 | 25.69 | 47,114 | +0.04(+0.17%) |
Oct 04, 2016 | 25.47 | 25.86 | 25.47 | 25.65 | 44,236 | -0.04(-0.17%) |
Oct 03, 2016 | 25.66 | 26.12 | 25.47 | 25.69 | 40,206 | +0.03(+0.10%) |
Sep 30, 2016 | 25.62 | 26.08 | 25.27 | 25.66 | 41,000 | +0.07(+0.27%) |
Sep 29, 2016 | 26.49 | 26.49 | 25.25 | 25.59 | 65,477 | -0.99(-3.73%) |
Sep 28, 2016 | 26.83 | 27.14 | 26.37 | 26.58 | 70,037 | -0.49(-1.81%) |
Sep 27, 2016 | 27.23 | 27.39 | 26.90 | 27.08 | 60,379 | -0.28(-1.01%) |
Sep 26, 2016 | 28.00 | 28.00 | 26.96 | 27.35 | 65,111 | -0.64(-2.27%) |
Sep 23, 2016 | 28.04 | 28.43 | 27.61 | 27.99 | 74,279 | -0.29(-1.03%) |
Sep 22, 2016 | 27.63 | 28.30 | 27.26 | 28.28 | 43,274 | +0.77(+2.78%) |
Sep 21, 2016 | 26.89 | 27.61 | 26.71 | 27.51 | 36,827 | +0.46(+1.68%) |
Sep 20, 2016 | 27.16 | 27.32 | 26.64 | 27.06 | 119,922 | -0.06(-0.22%) |
Sep 19, 2016 | 27.46 | 27.46 | 26.89 | 27.12 | 53,080 | -0.14(-0.50%) |
Sep 16, 2016 | 27.22 | 27.88 | 26.58 | 27.26 | 173,387 | +0.12(+0.44%) |
Sep 15, 2016 | 26.99 | 27.41 | 26.70 | 27.14 | 41,897 | +0.26(+0.96%) |
Sep 14, 2016 | 27.44 | 27.44 | 26.83 | 26.88 | 44,133 | -0.51(-1.85%) |
Sep 13, 2016 | 28.02 | 28.02 | 27.04 | 27.38 | 99,232 | -0.88(-3.10%) |
Sep 12, 2016 | 27.81 | 28.29 | 27.52 | 28.26 | 104,314 | +0.41(+1.48%) |
Sep 09, 2016 | 28.28 | 28.56 | 27.84 | 27.85 | 87,589 | -0.65(-2.29%) |
Sep 08, 2016 | 28.95 | 28.95 | 28.15 | 28.50 | 62,979 | -0.32(-1.10%) |
Sep 07, 2016 | 28.94 | 29.12 | 28.69 | 28.82 | 78,578 | -0.16(-0.56%) |
Sep 06, 2016 | 29.02 | 29.50 | 28.71 | 28.98 | 62,854 | +0.17(+0.60%) |
Sep 02, 2016 | 27.79 | 28.81 | 28.81 | 28.81 | 197,192 | +1.06(+3.81%) |
Sep 01, 2016 | 27.36 | 27.79 | 27.01 | 27.75 | 112,890 | +0.48(+1.77%) |
Aug 31, 2016 | 25.72 | 27.43 | 25.63 | 27.27 | 187,037 | +2.66(+10.80%) |
Aug 30, 2016 | 24.25 | 24.69 | 24.25 | 24.62 | 88,819 | +0.22(+0.92%) |
Aug 29, 2016 | 23.94 | 24.56 | 23.94 | 24.39 | 37,689 | +0.44(+1.83%) |
Aug 26, 2016 | 24.61 | 24.61 | 23.91 | 23.95 | 15,938 | -0.70(-2.83%) |
Aug 25, 2016 | 24.38 | 24.73 | 24.32 | 24.65 | 32,754 | +0.10(+0.42%) |
Aug 24, 2016 | 24.94 | 24.94 | 24.48 | 24.55 | 23,037 | -0.39(-1.55%) |
Aug 23, 2016 | 25.49 | 25.53 | 24.89 | 24.93 | 19,464 | -0.55(-2.16%) |
Aug 22, 2016 | 25.37 | 25.49 | 24.65 | 25.48 | 36,710 | +0.31(+1.23%) |
Aug 19, 2016 | 25.09 | 25.64 | 24.51 | 25.17 | 66,810 | +0.02(+0.07%) |
Aug 18, 2016 | 24.75 | 25.26 | 24.75 | 25.16 | 28,785 | +0.15(+0.62%) |
Aug 17, 2016 | 24.66 | 25.09 | 24.49 | 25.00 | 48,404 | +0.26(+1.04%) |
Aug 16, 2016 | 24.56 | 24.80 | 24.17 | 24.74 | 57,187 | +0.00(+0.00%) |
Aug 15, 2016 | 24.58 | 25.15 | 24.55 | 24.74 | 22,327 | +0.17(+0.70%) |
Aug 12, 2016 | 24.03 | 24.75 | 23.93 | 24.57 | 32,314 | +0.43(+1.78%) |
Aug 11, 2016 | 24.02 | 24.29 | 23.71 | 24.14 | 30,885 | +0.29(+1.23%) |
Aug 10, 2016 | 23.76 | 24.04 | 23.55 | 23.85 | 28,198 | +0.08(+0.33%) |
Aug 09, 2016 | 23.52 | 23.91 | 23.38 | 23.77 | 29,527 | +0.28(+1.17%) |
Aug 08, 2016 | 23.88 | 24.10 | 23.45 | 23.50 | 11,499 | -0.47(-1.97%) |
Aug 05, 2016 | 23.57 | 24.14 | 23.32 | 23.97 | 29,630 | +0.46(+1.94%) |
Aug 04, 2016 | 23.19 | 23.73 | 23.19 | 23.51 | 24,986 | +0.29(+1.26%) |
Aug 03, 2016 | 23.37 | 23.64 | 22.98 | 23.22 | 14,868 | -0.24(-1.03%) |
Aug 02, 2016 | 24.19 | 24.42 | 23.45 | 23.46 | 19,942 | -0.90(-3.71%) |