Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.15 | 23.54 | 23.00 | 23.26 | 1,900,024 | +0.58(+2.57%) |
Oct 28, 2016 | 22.28 | 23.20 | 22.19 | 22.67 | 1,796,346 | +0.53(+2.37%) |
Oct 27, 2016 | 23.11 | 23.45 | 22.01 | 22.15 | 3,552,558 | -1.59(-6.68%) |
Oct 26, 2016 | 24.20 | 24.49 | 23.70 | 23.73 | 2,118,044 | -0.49(-2.03%) |
Oct 25, 2016 | 24.07 | 24.35 | 23.34 | 24.23 | 4,071,009 | -0.06(-0.24%) |
Oct 24, 2016 | 24.57 | 24.64 | 23.76 | 24.28 | 1,375,379 | +0.07(+0.31%) |
Oct 21, 2016 | 23.73 | 24.24 | 23.68 | 24.21 | 1,385,643 | +0.14(+0.58%) |
Oct 20, 2016 | 23.30 | 24.08 | 23.30 | 24.07 | 1,532,701 | +0.42(+1.77%) |
Oct 19, 2016 | 23.27 | 23.76 | 23.08 | 23.65 | 827,285 | +0.53(+2.27%) |
Oct 18, 2016 | 23.75 | 23.76 | 23.08 | 23.13 | 792,535 | -0.21(-0.88%) |
Oct 17, 2016 | 23.64 | 23.68 | 23.31 | 23.33 | 622,693 | -0.16(-0.66%) |
Oct 14, 2016 | 23.39 | 23.78 | 23.30 | 23.49 | 819,865 | +0.32(+1.38%) |
Oct 13, 2016 | 23.13 | 23.42 | 23.06 | 23.17 | 1,403,616 | -0.39(-1.67%) |
Oct 12, 2016 | 23.41 | 23.72 | 23.30 | 23.56 | 2,001,767 | +0.15(+0.63%) |
Oct 11, 2016 | 23.95 | 24.06 | 23.34 | 23.41 | 1,048,189 | -0.46(-1.93%) |
Oct 10, 2016 | 24.39 | 24.47 | 23.87 | 23.87 | 1,205,790 | -0.19(-0.79%) |
Oct 07, 2016 | 24.38 | 24.52 | 24.04 | 24.06 | 768,734 | -0.44(-1.78%) |
Oct 06, 2016 | 24.14 | 24.54 | 23.97 | 24.50 | 653,567 | +0.26(+1.08%) |
Oct 05, 2016 | 23.68 | 24.51 | 23.60 | 24.23 | 1,048,000 | +0.77(+3.29%) |
Oct 04, 2016 | 23.82 | 23.94 | 23.31 | 23.46 | 673,205 | -0.30(-1.24%) |
Oct 03, 2016 | 23.74 | 23.88 | 23.63 | 23.76 | 673,681 | -0.08(-0.34%) |
Sep 30, 2016 | 23.59 | 24.11 | 23.43 | 23.84 | 1,238,410 | +0.42(+1.79%) |
Sep 29, 2016 | 23.63 | 23.81 | 23.27 | 23.42 | 1,039,284 | -0.21(-0.87%) |
Sep 28, 2016 | 23.20 | 23.64 | 22.95 | 23.63 | 946,368 | +0.76(+3.30%) |
Sep 27, 2016 | 22.63 | 22.93 | 22.50 | 22.87 | 1,012,778 | +0.09(+0.40%) |
Sep 26, 2016 | 22.78 | 23.05 | 22.65 | 22.78 | 684,624 | -0.11(-0.47%) |
Sep 23, 2016 | 23.23 | 23.40 | 22.88 | 22.89 | 561,124 | -0.54(-2.31%) |
Sep 22, 2016 | 23.58 | 23.58 | 23.23 | 23.43 | 844,156 | +0.20(+0.85%) |
Sep 21, 2016 | 22.92 | 23.26 | 22.65 | 23.23 | 922,878 | +0.59(+2.61%) |
Sep 20, 2016 | 22.74 | 22.95 | 22.64 | 22.64 | 1,079,557 | +0.08(+0.36%) |
Sep 19, 2016 | 22.67 | 22.77 | 22.49 | 22.56 | 890,922 | +0.22(+0.99%) |
Sep 16, 2016 | 22.44 | 22.58 | 22.18 | 22.34 | 1,150,558 | -0.33(-1.45%) |
Sep 15, 2016 | 22.39 | 22.75 | 22.32 | 22.67 | 1,135,377 | +0.33(+1.47%) |
Sep 14, 2016 | 22.10 | 22.58 | 22.09 | 22.34 | 1,715,438 | +0.22(+1.00%) |
Sep 13, 2016 | 22.08 | 22.46 | 21.90 | 22.12 | 1,064,253 | -0.39(-1.75%) |
Sep 12, 2016 | 21.44 | 22.57 | 21.44 | 22.51 | 1,393,950 | +0.64(+2.93%) |
Sep 09, 2016 | 22.67 | 22.74 | 21.86 | 21.87 | 1,039,758 | -1.07(-4.66%) |
Sep 08, 2016 | 23.10 | 23.18 | 22.92 | 22.94 | 671,167 | -0.12(-0.53%) |
Sep 07, 2016 | 23.08 | 23.22 | 22.95 | 23.06 | 1,316,788 | -0.10(-0.43%) |
Sep 06, 2016 | 23.35 | 23.38 | 23.02 | 23.16 | 641,142 | -0.14(-0.60%) |
Sep 02, 2016 | 23.05 | 23.30 | 23.30 | 23.30 | 789,879 | +0.51(+2.23%) |
Sep 01, 2016 | 23.00 | 23.00 | 22.51 | 22.79 | 1,114,651 | -0.18(-0.79%) |
Aug 31, 2016 | 23.23 | 23.37 | 22.85 | 22.97 | 855,825 | -0.37(-1.58%) |
Aug 30, 2016 | 23.25 | 23.48 | 23.15 | 23.34 | 1,348,323 | +0.15(+0.64%) |
Aug 29, 2016 | 23.24 | 23.66 | 23.13 | 23.19 | 1,786,644 | -0.07(-0.32%) |
Aug 26, 2016 | 23.54 | 23.63 | 23.10 | 23.27 | 842,294 | -0.11(-0.46%) |
Aug 25, 2016 | 23.39 | 23.48 | 23.22 | 23.37 | 1,488,891 | -0.03(-0.14%) |
Aug 24, 2016 | 23.62 | 23.77 | 23.35 | 23.41 | 882,499 | -0.31(-1.32%) |
Aug 23, 2016 | 23.70 | 24.08 | 23.64 | 23.72 | 1,058,504 | +0.13(+0.56%) |
Aug 22, 2016 | 23.51 | 23.66 | 23.35 | 23.59 | 866,423 | -0.15(-0.62%) |
Aug 19, 2016 | 23.43 | 23.77 | 23.36 | 23.73 | 952,865 | +0.15(+0.63%) |
Aug 18, 2016 | 23.48 | 23.59 | 23.19 | 23.59 | 1,016,080 | +0.11(+0.45%) |
Aug 17, 2016 | 23.59 | 23.61 | 23.35 | 23.48 | 955,750 | -0.18(-0.76%) |
Aug 16, 2016 | 23.74 | 23.83 | 23.60 | 23.66 | 695,499 | -0.11(-0.48%) |
Aug 15, 2016 | 23.75 | 24.00 | 23.67 | 23.77 | 1,538,962 | +0.32(+1.37%) |
Aug 12, 2016 | 23.67 | 23.76 | 23.35 | 23.45 | 1,206,622 | -0.21(-0.90%) |
Aug 11, 2016 | 23.50 | 23.96 | 23.01 | 23.67 | 2,147,678 | +0.57(+2.49%) |
Aug 10, 2016 | 22.79 | 23.22 | 22.48 | 23.09 | 1,620,956 | +0.60(+2.67%) |
Aug 09, 2016 | 22.52 | 22.93 | 22.36 | 22.49 | 1,633,393 | +0.00(+0.00%) |
Aug 08, 2016 | 22.70 | 22.80 | 22.44 | 22.49 | 1,480,506 | +0.01(+0.04%) |
Aug 05, 2016 | 21.65 | 22.57 | 21.65 | 22.48 | 1,405,716 | +0.92(+4.27%) |
Aug 04, 2016 | 21.24 | 21.87 | 21.24 | 21.56 | 1,177,777 | +0.24(+1.11%) |
Aug 03, 2016 | 20.67 | 21.36 | 20.54 | 21.33 | 1,836,143 | +0.65(+3.16%) |
Aug 02, 2016 | 20.54 | 21.57 | 20.32 | 20.67 | 3,747,833 | +0.32(+1.56%) |