Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.33 | 24.36 | 23.01 | 24.32 | 171,671 | +1.02(+4.38%) |
Oct 28, 2016 | 23.12 | 23.55 | 23.10 | 23.30 | 51,324 | +0.09(+0.39%) |
Oct 27, 2016 | 23.23 | 23.43 | 23.11 | 23.21 | 95,470 | -0.11(-0.47%) |
Oct 26, 2016 | 24.03 | 24.14 | 23.22 | 23.32 | 101,272 | -0.85(-3.52%) |
Oct 25, 2016 | 25.16 | 25.16 | 24.14 | 24.17 | 109,016 | -0.78(-3.13%) |
Oct 24, 2016 | 24.53 | 24.97 | 24.21 | 24.95 | 101,968 | +0.39(+1.59%) |
Oct 21, 2016 | 24.88 | 24.88 | 24.42 | 24.56 | 87,699 | -0.32(-1.29%) |
Oct 20, 2016 | 25.33 | 25.47 | 24.86 | 24.88 | 63,202 | -0.57(-2.24%) |
Oct 19, 2016 | 26.11 | 26.11 | 25.41 | 25.45 | 78,727 | -0.64(-2.45%) |
Oct 18, 2016 | 26.46 | 26.46 | 25.82 | 26.09 | 115,749 | -0.16(-0.61%) |
Oct 17, 2016 | 26.15 | 26.48 | 26.10 | 26.25 | 78,605 | +0.12(+0.46%) |
Oct 14, 2016 | 26.28 | 26.52 | 26.12 | 26.13 | 50,436 | -0.03(-0.11%) |
Oct 13, 2016 | 26.50 | 26.54 | 26.02 | 26.16 | 117,899 | -0.49(-1.84%) |
Oct 12, 2016 | 26.07 | 26.70 | 25.93 | 26.65 | 108,595 | +0.65(+2.50%) |
Oct 11, 2016 | 26.44 | 26.58 | 25.68 | 26.00 | 123,919 | -0.56(-2.11%) |
Oct 10, 2016 | 26.83 | 27.00 | 26.48 | 26.56 | 82,323 | -0.02(-0.08%) |
Oct 07, 2016 | 26.96 | 26.96 | 26.35 | 26.58 | 103,423 | -0.27(-1.01%) |
Oct 06, 2016 | 26.49 | 27.06 | 26.34 | 26.85 | 124,251 | +0.34(+1.28%) |
Oct 05, 2016 | 26.01 | 26.60 | 25.77 | 26.51 | 124,534 | +0.68(+2.63%) |
Oct 04, 2016 | 25.56 | 26.18 | 25.44 | 25.83 | 209,586 | +0.18(+0.70%) |
Oct 03, 2016 | 25.95 | 26.01 | 25.30 | 25.65 | 141,179 | -0.35(-1.35%) |
Sep 30, 2016 | 25.43 | 26.10 | 25.39 | 26.00 | 165,577 | +0.57(+2.24%) |
Sep 29, 2016 | 25.21 | 25.55 | 25.01 | 25.43 | 133,576 | +0.08(+0.32%) |
Sep 28, 2016 | 25.21 | 25.50 | 25.03 | 25.35 | 75,945 | +0.09(+0.36%) |
Sep 27, 2016 | 25.53 | 25.63 | 25.07 | 25.26 | 144,366 | -0.27(-1.06%) |
Sep 26, 2016 | 25.24 | 25.71 | 25.08 | 25.53 | 152,445 | +0.16(+0.63%) |
Sep 23, 2016 | 25.04 | 25.59 | 24.61 | 25.37 | 146,224 | +0.30(+1.20%) |
Sep 22, 2016 | 24.14 | 25.10 | 24.06 | 25.07 | 134,208 | +1.00(+4.15%) |
Sep 21, 2016 | 24.09 | 24.27 | 23.80 | 24.07 | 187,172 | +0.06(+0.25%) |
Sep 20, 2016 | 24.65 | 24.68 | 23.77 | 24.01 | 260,016 | -0.66(-2.68%) |
Sep 19, 2016 | 24.57 | 24.90 | 24.53 | 24.67 | 126,798 | +0.25(+1.02%) |
Sep 16, 2016 | 24.70 | 24.75 | 24.25 | 24.42 | 262,048 | -0.35(-1.41%) |
Sep 15, 2016 | 24.33 | 24.86 | 24.28 | 24.77 | 84,208 | +0.43(+1.77%) |
Sep 14, 2016 | 23.99 | 24.48 | 23.77 | 24.34 | 145,052 | +0.46(+1.93%) |
Sep 13, 2016 | 23.52 | 24.07 | 23.24 | 23.88 | 162,782 | -0.04(-0.17%) |
Sep 12, 2016 | 24.13 | 24.62 | 23.86 | 23.92 | 464,254 | -0.46(-1.89%) |
Sep 09, 2016 | 25.41 | 25.44 | 24.35 | 24.38 | 265,540 | -1.24(-4.84%) |
Sep 08, 2016 | 25.90 | 25.90 | 25.28 | 25.62 | 219,138 | -0.28(-1.08%) |
Sep 07, 2016 | 25.84 | 25.96 | 25.54 | 25.90 | 123,033 | +0.06(+0.23%) |
Sep 06, 2016 | 25.67 | 25.91 | 25.46 | 25.84 | 149,875 | -0.01(-0.04%) |
Sep 02, 2016 | 25.95 | 25.85 | 25.85 | 25.85 | 107,900 | +0.17(+0.66%) |
Sep 01, 2016 | 25.80 | 25.81 | 25.29 | 25.68 | 113,250 | +0.00(+0.00%) |
Aug 31, 2016 | 25.56 | 25.87 | 25.45 | 25.68 | 125,555 | -0.04(-0.16%) |
Aug 30, 2016 | 25.89 | 25.89 | 25.27 | 25.72 | 166,225 | -0.14(-0.54%) |
Aug 29, 2016 | 26.16 | 26.28 | 25.62 | 25.86 | 203,196 | -0.30(-1.15%) |
Aug 26, 2016 | 26.15 | 26.59 | 25.82 | 26.16 | 175,777 | +0.03(+0.11%) |
Aug 25, 2016 | 25.58 | 26.23 | 25.50 | 26.13 | 187,489 | +0.39(+1.52%) |
Aug 24, 2016 | 25.90 | 26.10 | 25.47 | 25.74 | 161,774 | -0.27(-1.04%) |
Aug 23, 2016 | 26.00 | 26.16 | 25.68 | 26.01 | 132,743 | +0.14(+0.54%) |
Aug 22, 2016 | 26.01 | 26.21 | 25.63 | 25.87 | 137,417 | -0.12(-0.46%) |
Aug 19, 2016 | 25.77 | 26.16 | 25.56 | 25.99 | 189,678 | +0.10(+0.39%) |
Aug 18, 2016 | 25.80 | 26.14 | 25.59 | 25.89 | 153,806 | +0.04(+0.15%) |
Aug 17, 2016 | 26.08 | 26.17 | 25.30 | 25.85 | 265,061 | -0.31(-1.19%) |
Aug 16, 2016 | 26.80 | 26.97 | 26.12 | 26.16 | 253,247 | -0.73(-2.71%) |
Aug 15, 2016 | 26.85 | 27.33 | 26.83 | 26.89 | 194,987 | +0.09(+0.34%) |
Aug 12, 2016 | 27.74 | 27.89 | 26.67 | 26.80 | 216,419 | -0.82(-2.97%) |
Aug 11, 2016 | 27.52 | 27.89 | 27.40 | 27.62 | 357,753 | +0.11(+0.40%) |
Aug 10, 2016 | 27.60 | 27.76 | 27.13 | 27.51 | 223,921 | -0.04(-0.15%) |
Aug 09, 2016 | 26.90 | 27.80 | 26.66 | 27.55 | 379,058 | +0.84(+3.14%) |
Aug 08, 2016 | 26.47 | 27.08 | 25.54 | 26.71 | 401,243 | +0.16(+0.60%) |
Aug 05, 2016 | 26.75 | 26.88 | 26.14 | 26.55 | 301,266 | -0.16(-0.60%) |
Aug 04, 2016 | 26.09 | 26.85 | 25.51 | 26.71 | 288,623 | +0.62(+2.38%) |
Aug 03, 2016 | 24.24 | 26.67 | 23.95 | 26.09 | 535,525 | +2.17(+9.07%) |
Aug 02, 2016 | 24.21 | 24.47 | 23.27 | 23.92 | 334,765 | -0.44(-1.81%) |