Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.45 | 15,188 | +0.32(+1.46%) |
Oct 28, 2016 | 22.15 | 22.30 | 21.80 | 22.12 | 22,735 | -0.06(-0.28%) |
Oct 27, 2016 | 22.65 | 22.65 | 22.12 | 22.19 | 11,572 | -0.20(-0.88%) |
Oct 26, 2016 | 22.93 | 23.08 | 22.30 | 22.38 | 13,008 | -0.55(-2.40%) |
Oct 25, 2016 | 22.65 | 23.17 | 22.58 | 22.93 | 29,136 | +0.28(+1.23%) |
Oct 24, 2016 | 23.11 | 23.14 | 22.40 | 22.65 | 17,556 | -0.39(-1.71%) |
Oct 21, 2016 | 23.17 | 23.17 | 22.08 | 23.05 | 13,998 | -0.13(-0.56%) |
Oct 20, 2016 | 23.34 | 23.36 | 22.94 | 23.18 | 5,783 | -0.21(-0.91%) |
Oct 19, 2016 | 22.95 | 23.58 | 22.95 | 23.39 | 29,930 | +0.58(+2.55%) |
Oct 18, 2016 | 22.31 | 22.85 | 22.12 | 22.81 | 18,412 | +0.75(+3.40%) |
Oct 17, 2016 | 22.05 | 22.25 | 22.04 | 22.06 | 19,910 | +0.11(+0.50%) |
Oct 14, 2016 | 22.13 | 22.51 | 21.95 | 21.95 | 17,202 | -0.23(-1.02%) |
Oct 13, 2016 | 21.89 | 22.92 | 21.89 | 22.18 | 36,820 | +0.23(+1.06%) |
Oct 12, 2016 | 21.55 | 22.02 | 21.55 | 21.94 | 25,507 | +0.42(+1.95%) |
Oct 11, 2016 | 21.85 | 22.00 | 21.50 | 21.52 | 26,536 | -0.48(-2.17%) |
Oct 10, 2016 | 21.79 | 22.28 | 21.79 | 22.00 | 17,878 | +0.34(+1.55%) |
Oct 07, 2016 | 21.59 | 22.36 | 21.38 | 21.66 | 24,612 | +0.41(+1.95%) |
Oct 06, 2016 | 21.72 | 21.89 | 21.24 | 21.25 | 44,020 | -1.02(-4.58%) |
Oct 05, 2016 | 22.47 | 22.58 | 21.68 | 22.27 | 85,729 | +0.03(+0.12%) |
Oct 04, 2016 | 24.11 | 24.11 | 21.96 | 22.25 | 97,776 | -2.09(-8.60%) |
Oct 03, 2016 | 24.62 | 24.63 | 24.04 | 24.34 | 22,941 | -0.42(-1.69%) |
Sep 30, 2016 | 25.10 | 25.32 | 24.73 | 24.76 | 12,220 | -0.15(-0.58%) |
Sep 29, 2016 | 25.01 | 25.54 | 24.47 | 24.90 | 22,452 | -0.30(-1.20%) |
Sep 28, 2016 | 24.27 | 25.28 | 24.24 | 25.21 | 14,220 | +0.62(+2.51%) |
Sep 27, 2016 | 25.20 | 25.20 | 24.52 | 24.59 | 27,472 | -0.83(-3.27%) |
Sep 26, 2016 | 25.79 | 26.13 | 25.23 | 25.42 | 20,943 | -0.48(-1.87%) |
Sep 23, 2016 | 26.28 | 26.28 | 25.65 | 25.90 | 20,064 | -0.76(-2.84%) |
Sep 22, 2016 | 26.86 | 27.53 | 26.47 | 26.66 | 46,365 | -0.23(-0.84%) |
Sep 21, 2016 | 25.23 | 26.89 | 25.23 | 26.89 | 45,986 | +1.70(+6.75%) |
Sep 20, 2016 | 24.00 | 25.28 | 24.00 | 25.18 | 25,202 | +0.10(+0.41%) |
Sep 19, 2016 | 25.26 | 25.61 | 25.06 | 25.08 | 7,411 | -0.05(-0.18%) |
Sep 16, 2016 | 25.21 | 25.72 | 24.90 | 25.13 | 37,412 | -0.41(-1.62%) |
Sep 15, 2016 | 25.63 | 26.08 | 25.12 | 25.54 | 24,628 | +0.04(+0.15%) |
Sep 14, 2016 | 25.58 | 26.08 | 25.41 | 25.50 | 40,078 | +0.20(+0.79%) |
Sep 13, 2016 | 26.41 | 26.41 | 25.08 | 25.30 | 32,761 | -1.05(-3.97%) |
Sep 12, 2016 | 25.13 | 26.36 | 24.42 | 26.35 | 69,719 | +0.78(+3.03%) |
Sep 09, 2016 | 26.70 | 26.70 | 25.52 | 25.57 | 44,618 | -1.39(-5.15%) |
Sep 08, 2016 | 27.20 | 27.36 | 26.81 | 26.96 | 48,281 | -0.30(-1.09%) |
Sep 07, 2016 | 27.97 | 28.00 | 26.84 | 27.26 | 68,517 | -0.50(-1.79%) |
Sep 06, 2016 | 26.81 | 27.85 | 26.81 | 27.76 | 112,810 | +1.44(+5.48%) |
Sep 02, 2016 | 25.17 | 26.32 | 26.32 | 26.32 | 177,828 | +1.74(+7.07%) |
Sep 01, 2016 | 23.81 | 24.77 | 23.49 | 24.58 | 108,368 | +0.63(+2.62%) |
Aug 31, 2016 | 24.07 | 24.36 | 23.49 | 23.95 | 162,008 | -0.41(-1.67%) |
Aug 30, 2016 | 25.49 | 25.59 | 24.14 | 24.36 | 101,116 | -1.37(-5.34%) |
Aug 29, 2016 | 25.93 | 25.96 | 25.61 | 25.73 | 54,930 | -0.38(-1.45%) |
Aug 26, 2016 | 26.14 | 27.54 | 25.68 | 26.11 | 137,431 | +0.43(+1.69%) |
Aug 25, 2016 | 24.88 | 25.82 | 24.35 | 25.68 | 86,041 | +0.67(+2.69%) |
Aug 24, 2016 | 26.58 | 26.65 | 24.73 | 25.01 | 171,622 | -1.95(-7.24%) |
Aug 23, 2016 | 27.67 | 28.00 | 26.94 | 26.96 | 34,937 | -0.48(-1.74%) |
Aug 22, 2016 | 28.09 | 28.09 | 27.22 | 27.43 | 127,015 | -0.98(-3.46%) |
Aug 19, 2016 | 28.92 | 28.92 | 28.21 | 28.42 | 59,195 | -0.78(-2.66%) |
Aug 18, 2016 | 28.66 | 29.27 | 28.66 | 29.19 | 49,072 | +0.59(+2.08%) |
Aug 17, 2016 | 29.17 | 29.17 | 28.00 | 28.60 | 105,359 | -0.70(-2.40%) |
Aug 16, 2016 | 29.20 | 29.42 | 29.05 | 29.30 | 72,733 | +0.34(+1.16%) |
Aug 15, 2016 | 28.87 | 29.26 | 28.84 | 28.97 | 66,703 | +0.25(+0.87%) |
Aug 12, 2016 | 28.93 | 29.47 | 28.62 | 28.72 | 56,638 | +0.18(+0.62%) |
Aug 11, 2016 | 28.82 | 29.34 | 28.53 | 28.54 | 50,161 | -0.16(-0.56%) |
Aug 10, 2016 | 28.79 | 28.83 | 27.97 | 28.70 | 74,418 | +0.89(+3.18%) |
Aug 09, 2016 | 27.70 | 27.99 | 27.69 | 27.82 | 17,018 | +0.30(+1.10%) |
Aug 08, 2016 | 27.37 | 27.91 | 27.36 | 27.51 | 57,324 | +0.01(+0.02%) |
Aug 05, 2016 | 28.28 | 28.28 | 27.19 | 27.51 | 77,865 | -1.37(-4.74%) |
Aug 04, 2016 | 28.66 | 29.05 | 28.62 | 28.88 | 37,460 | +0.28(+0.97%) |
Aug 03, 2016 | 28.58 | 28.66 | 28.24 | 28.60 | 57,225 | -0.17(-0.61%) |
Aug 02, 2016 | 29.30 | 29.66 | 28.75 | 28.77 | 124,572 | -0.30(-1.04%) |