Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.60 | 34.81 | 29.00 | 29.10 | 14,599 | -3.40(-10.46%) |
Oct 28, 2016 | 31.60 | 33.24 | 30.20 | 32.50 | 2,200 | +1.20(+3.83%) |
Oct 27, 2016 | 31.90 | 32.30 | 31.10 | 31.30 | 4,938 | -0.50(-1.57%) |
Oct 26, 2016 | 32.80 | 34.34 | 31.70 | 31.80 | 1,243 | -1.80(-5.36%) |
Oct 25, 2016 | 33.85 | 33.85 | 31.72 | 33.60 | 1,832 | +1.20(+3.70%) |
Oct 24, 2016 | 33.40 | 33.50 | 32.30 | 32.40 | 3,844 | +0.20(+0.62%) |
Oct 21, 2016 | 33.20 | 33.39 | 32.20 | 32.20 | 3,596 | -1.00(-3.01%) |
Oct 20, 2016 | 35.50 | 36.00 | 32.80 | 33.20 | 20,479 | -1.30(-3.77%) |
Oct 19, 2016 | 32.50 | 36.10 | 32.50 | 34.50 | 10,685 | +0.00(+0.00%) |
Oct 18, 2016 | 33.90 | 35.20 | 32.00 | 34.50 | 4,647 | +1.00(+2.99%) |
Oct 17, 2016 | 33.80 | 34.00 | 32.70 | 33.50 | 2,919 | -0.70(-2.05%) |
Oct 14, 2016 | 33.40 | 34.64 | 32.50 | 34.20 | 7,181 | +1.30(+3.95%) |
Oct 13, 2016 | 34.50 | 34.79 | 32.90 | 32.90 | 1,087 | -0.70(-2.08%) |
Oct 12, 2016 | 34.00 | 36.40 | 33.15 | 33.60 | 22,626 | -0.80(-2.33%) |
Oct 11, 2016 | 34.60 | 35.10 | 32.80 | 34.40 | 3,797 | -0.60(-1.71%) |
Oct 10, 2016 | 34.60 | 35.00 | 33.10 | 35.00 | 5,694 | +1.50(+4.48%) |
Oct 07, 2016 | 34.30 | 34.40 | 32.50 | 33.50 | 7,013 | -0.20(-0.59%) |
Oct 06, 2016 | 33.70 | 34.70 | 33.70 | 33.70 | 5,136 | -0.80(-2.32%) |
Oct 05, 2016 | 33.00 | 35.20 | 33.00 | 34.50 | 9,897 | +2.90(+9.18%) |
Oct 04, 2016 | 32.20 | 33.60 | 31.30 | 31.60 | 4,611 | -1.40(-4.24%) |
Oct 03, 2016 | 32.60 | 33.20 | 31.60 | 33.00 | 2,468 | +0.57(+1.77%) |
Sep 30, 2016 | 32.10 | 33.10 | 31.60 | 32.43 | 3,878 | +0.33(+1.02%) |
Sep 29, 2016 | 32.50 | 33.65 | 32.10 | 32.10 | 1,605 | -0.60(-1.83%) |
Sep 28, 2016 | 33.10 | 33.50 | 32.50 | 32.70 | 1,765 | -0.30(-0.91%) |
Sep 27, 2016 | 32.20 | 34.30 | 32.20 | 33.00 | 4,039 | +0.10(+0.30%) |
Sep 26, 2016 | 35.30 | 35.30 | 32.50 | 32.90 | 10,226 | -2.20(-6.27%) |
Sep 23, 2016 | 36.00 | 36.20 | 35.00 | 35.10 | 1,869 | -1.20(-3.31%) |
Sep 22, 2016 | 35.60 | 36.30 | 35.00 | 36.30 | 2,005 | +0.64(+1.81%) |
Sep 21, 2016 | 37.40 | 37.40 | 35.61 | 35.66 | 3,479 | -1.94(-5.17%) |
Sep 20, 2016 | 36.80 | 37.60 | 35.60 | 37.60 | 8,911 | +0.10(+0.27%) |
Sep 19, 2016 | 37.40 | 39.90 | 34.40 | 37.50 | 9,487 | +1.80(+5.04%) |
Sep 16, 2016 | 33.60 | 40.00 | 32.20 | 35.70 | 21,339 | -1.50(-4.03%) |
Sep 15, 2016 | 38.00 | 38.80 | 37.20 | 37.20 | 987 | -1.80(-4.62%) |
Sep 14, 2016 | 37.80 | 39.70 | 36.70 | 39.00 | 480 | +2.00(+5.41%) |
Sep 13, 2016 | 38.10 | 38.60 | 36.00 | 37.00 | 2,653 | -2.25(-5.73%) |
Sep 12, 2016 | 38.80 | 40.00 | 36.11 | 39.25 | 3,352 | +1.25(+3.29%) |
Sep 09, 2016 | 38.00 | 39.50 | 37.98 | 38.00 | 2,114 | -2.10(-5.24%) |
Sep 08, 2016 | 39.60 | 40.50 | 37.10 | 40.10 | 2,852 | -0.80(-1.96%) |
Sep 07, 2016 | 38.00 | 40.90 | 38.00 | 40.90 | 1,935 | +3.40(+9.07%) |
Sep 06, 2016 | 38.60 | 39.70 | 35.90 | 37.50 | 1,588 | -0.50(-1.32%) |
Sep 02, 2016 | 37.10 | 38.00 | 38.00 | 38.00 | 1,660 | +1.60(+4.40%) |
Sep 01, 2016 | 37.30 | 37.30 | 36.30 | 36.40 | 119 | -0.20(-0.55%) |
Aug 31, 2016 | 34.00 | 37.10 | 32.72 | 36.60 | 1,944 | +0.60(+1.67%) |
Aug 30, 2016 | 35.00 | 36.10 | 33.44 | 36.00 | 2,353 | +2.28(+6.76%) |
Aug 29, 2016 | 35.00 | 35.00 | 33.72 | 33.72 | 107 | -1.28(-3.65%) |
Aug 26, 2016 | 37.87 | 37.87 | 33.50 | 35.00 | 1,604 | +1.00(+2.94%) |
Aug 25, 2016 | 36.50 | 36.50 | 34.00 | 34.00 | 2,810 | -1.60(-4.49%) |
Aug 24, 2016 | 36.00 | 37.52 | 35.50 | 35.60 | 2,410 | -1.83(-4.90%) |
Aug 23, 2016 | 35.95 | 38.00 | 35.90 | 37.43 | 1,030 | +1.43(+3.98%) |
Aug 22, 2016 | 35.90 | 37.40 | 35.30 | 36.00 | 1,615 | -0.60(-1.64%) |
Aug 19, 2016 | 36.60 | 37.30 | 35.50 | 36.60 | 852 | -0.60(-1.61%) |
Aug 18, 2016 | 35.70 | 37.20 | 35.60 | 37.20 | 2,167 | +1.00(+2.76%) |
Aug 17, 2016 | 37.50 | 37.60 | 35.00 | 36.20 | 3,725 | -0.40(-1.09%) |
Aug 16, 2016 | 37.00 | 38.80 | 35.70 | 36.60 | 2,510 | +1.30(+3.68%) |
Aug 15, 2016 | 35.70 | 37.00 | 35.00 | 35.30 | 4,365 | +0.10(+0.28%) |
Aug 12, 2016 | 35.50 | 36.70 | 35.20 | 35.20 | 1,097 | -0.20(-0.56%) |
Aug 11, 2016 | 36.20 | 40.92 | 35.10 | 35.40 | 8,711 | -0.30(-0.84%) |
Aug 10, 2016 | 38.50 | 40.80 | 35.70 | 35.70 | 3,434 | -1.70(-4.55%) |
Aug 09, 2016 | 39.90 | 40.90 | 37.10 | 37.40 | 4,091 | -2.00(-5.07%) |
Aug 08, 2016 | 38.74 | 40.80 | 38.74 | 39.40 | 804 | +0.90(+2.34%) |
Aug 05, 2016 | 37.75 | 38.70 | 37.70 | 38.50 | 413 | +2.30(+6.35%) |
Aug 04, 2016 | 37.50 | 37.50 | 36.00 | 36.20 | 1,041 | -0.90(-2.42%) |
Aug 03, 2016 | 36.30 | 38.60 | 36.30 | 37.10 | 1,083 | -0.40(-1.07%) |
Aug 02, 2016 | 36.50 | 37.70 | 35.82 | 37.50 | 1,836 | +1.70(+4.75%) |