Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.45 | 20.80 | 19.70 | 19.80 | 612,944 | -0.80(-3.88%) |
Oct 28, 2016 | 20.20 | 20.70 | 19.91 | 20.60 | 405,333 | +0.25(+1.23%) |
Oct 27, 2016 | 20.75 | 21.05 | 20.25 | 20.35 | 341,880 | -0.30(-1.45%) |
Oct 26, 2016 | 21.05 | 21.25 | 20.40 | 20.65 | 306,009 | -0.40(-1.90%) |
Oct 25, 2016 | 20.65 | 21.29 | 20.53 | 21.05 | 282,696 | +0.40(+1.94%) |
Oct 24, 2016 | 21.05 | 21.20 | 20.62 | 20.65 | 308,627 | -0.18(-0.86%) |
Oct 21, 2016 | 20.80 | 21.12 | 20.45 | 20.83 | 265,231 | -0.05(-0.24%) |
Oct 20, 2016 | 20.60 | 21.07 | 20.46 | 20.88 | 341,592 | +0.17(+0.82%) |
Oct 19, 2016 | 20.71 | 20.99 | 20.56 | 20.71 | 463,575 | +0.09(+0.44%) |
Oct 18, 2016 | 20.86 | 21.11 | 20.46 | 20.62 | 563,168 | -0.07(-0.34%) |
Oct 17, 2016 | 20.72 | 21.24 | 20.64 | 20.69 | 583,669 | -0.12(-0.58%) |
Oct 14, 2016 | 22.02 | 22.17 | 20.62 | 20.81 | 1,031,813 | -1.15(-5.24%) |
Oct 13, 2016 | 21.08 | 22.28 | 21.00 | 21.96 | 1,025,889 | +0.42(+1.95%) |
Oct 12, 2016 | 22.76 | 23.24 | 21.44 | 21.54 | 1,356,951 | -1.46(-6.35%) |
Oct 11, 2016 | 26.16 | 26.19 | 22.51 | 23.00 | 2,454,360 | -1.69(-6.84%) |
Oct 10, 2016 | 24.04 | 24.86 | 24.02 | 24.69 | 424,457 | +0.91(+3.83%) |
Oct 07, 2016 | 23.87 | 23.99 | 23.38 | 23.78 | 503,994 | -0.06(-0.25%) |
Oct 06, 2016 | 24.12 | 24.21 | 23.46 | 23.84 | 601,323 | -0.34(-1.41%) |
Oct 05, 2016 | 23.52 | 24.36 | 23.52 | 24.18 | 497,201 | +0.66(+2.81%) |
Oct 04, 2016 | 23.64 | 24.01 | 23.35 | 23.52 | 493,989 | -0.23(-0.97%) |
Oct 03, 2016 | 24.43 | 24.43 | 22.69 | 23.75 | 1,049,586 | -0.98(-3.96%) |
Sep 30, 2016 | 24.73 | 25.08 | 24.50 | 24.73 | 436,737 | +0.10(+0.41%) |
Sep 29, 2016 | 26.56 | 26.68 | 24.32 | 24.63 | 756,349 | -2.05(-7.68%) |
Sep 28, 2016 | 26.58 | 26.84 | 26.00 | 26.68 | 561,375 | +0.10(+0.38%) |
Sep 27, 2016 | 25.88 | 26.64 | 25.76 | 26.58 | 627,795 | +0.72(+2.78%) |
Sep 26, 2016 | 26.17 | 26.30 | 25.70 | 25.86 | 486,616 | -0.31(-1.18%) |
Sep 23, 2016 | 26.02 | 26.23 | 25.64 | 26.17 | 511,207 | +0.15(+0.58%) |
Sep 22, 2016 | 26.18 | 26.36 | 25.67 | 26.02 | 736,758 | -0.09(-0.34%) |
Sep 21, 2016 | 25.34 | 26.14 | 25.34 | 26.11 | 694,508 | +0.77(+3.04%) |
Sep 20, 2016 | 25.14 | 26.08 | 25.00 | 25.34 | 652,205 | +0.43(+1.73%) |
Sep 19, 2016 | 25.47 | 26.30 | 24.83 | 24.91 | 1,281,386 | -0.18(-0.72%) |
Sep 16, 2016 | 24.40 | 25.48 | 24.12 | 25.09 | 3,535,758 | +0.89(+3.68%) |
Sep 15, 2016 | 22.65 | 24.21 | 22.65 | 24.20 | 1,121,520 | +1.63(+7.22%) |
Sep 14, 2016 | 22.34 | 22.68 | 22.23 | 22.57 | 559,269 | +0.39(+1.76%) |
Sep 13, 2016 | 22.59 | 22.75 | 21.84 | 22.18 | 521,844 | -0.37(-1.64%) |
Sep 12, 2016 | 21.51 | 22.58 | 20.80 | 22.55 | 606,976 | +0.85(+3.92%) |
Sep 09, 2016 | 22.49 | 22.59 | 21.70 | 21.70 | 643,887 | -0.95(-4.19%) |
Sep 08, 2016 | 22.59 | 22.78 | 22.38 | 22.65 | 567,032 | +0.14(+0.62%) |
Sep 07, 2016 | 22.19 | 22.63 | 22.02 | 22.51 | 409,903 | +0.32(+1.44%) |
Sep 06, 2016 | 22.11 | 22.60 | 21.80 | 22.19 | 493,132 | +0.22(+1.00%) |
Sep 02, 2016 | 22.09 | 21.97 | 21.97 | 21.97 | 315,100 | -0.06(-0.27%) |
Sep 01, 2016 | 21.47 | 22.12 | 21.37 | 22.03 | 490,556 | +0.65(+3.04%) |
Aug 31, 2016 | 21.90 | 21.97 | 21.17 | 21.38 | 365,293 | -0.49(-2.24%) |
Aug 30, 2016 | 21.78 | 22.14 | 21.64 | 21.87 | 334,536 | +0.04(+0.18%) |
Aug 29, 2016 | 22.09 | 22.09 | 21.47 | 21.83 | 287,597 | -0.24(-1.09%) |
Aug 26, 2016 | 21.46 | 22.11 | 21.37 | 22.07 | 521,545 | +0.72(+3.37%) |
Aug 25, 2016 | 21.86 | 22.25 | 20.91 | 21.35 | 663,764 | -0.51(-2.33%) |
Aug 24, 2016 | 22.81 | 23.18 | 21.73 | 21.86 | 472,192 | -0.89(-3.91%) |
Aug 23, 2016 | 22.28 | 22.84 | 22.18 | 22.75 | 337,988 | +0.51(+2.29%) |
Aug 22, 2016 | 22.28 | 22.47 | 22.09 | 22.24 | 593,240 | +0.11(+0.50%) |
Aug 19, 2016 | 22.09 | 22.68 | 21.88 | 22.13 | 689,084 | +0.04(+0.18%) |
Aug 18, 2016 | 22.05 | 22.18 | 21.68 | 22.09 | 689,395 | -0.02(-0.09%) |
Aug 17, 2016 | 22.46 | 22.94 | 22.03 | 22.11 | 308,013 | -0.19(-0.85%) |
Aug 16, 2016 | 22.60 | 22.81 | 22.26 | 22.30 | 361,295 | -0.40(-1.76%) |
Aug 15, 2016 | 22.69 | 23.03 | 22.58 | 22.70 | 301,894 | +0.02(+0.09%) |
Aug 12, 2016 | 23.28 | 23.31 | 22.58 | 22.68 | 547,815 | -0.67(-2.87%) |
Aug 11, 2016 | 22.78 | 23.48 | 22.53 | 23.35 | 488,233 | +0.62(+2.73%) |
Aug 10, 2016 | 23.29 | 23.33 | 22.57 | 22.73 | 287,220 | -0.45(-1.94%) |
Aug 09, 2016 | 22.96 | 23.42 | 22.75 | 23.18 | 335,736 | -0.02(-0.09%) |
Aug 08, 2016 | 23.07 | 23.40 | 22.91 | 23.20 | 456,934 | +0.09(+0.39%) |
Aug 05, 2016 | 22.51 | 23.22 | 22.26 | 23.11 | 420,233 | +0.79(+3.54%) |
Aug 04, 2016 | 23.44 | 23.50 | 22.29 | 22.32 | 656,014 | -0.60(-2.62%) |
Aug 03, 2016 | 23.98 | 24.00 | 22.13 | 22.92 | 1,126,558 | +0.66(+2.96%) |
Aug 02, 2016 | 22.22 | 22.59 | 21.94 | 22.26 | 577,645 | +0.04(+0.18%) |