Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.96 | 24.04 | 23.96 | 23.99 | 372 | +0.03(+0.11%) |
Oct 28, 2016 | 23.69 | 23.97 | 23.69 | 23.96 | 681 | -0.21(-0.86%) |
Oct 27, 2016 | 24.32 | 24.40 | 24.17 | 24.17 | 1,243 | -0.19(-0.78%) |
Oct 26, 2016 | 24.36 | 24.40 | 24.36 | 24.36 | 1,912 | -1.03(-4.06%) |
Oct 25, 2016 | 25.34 | 25.44 | 25.34 | 25.39 | 2,306 | -0.29(-1.13%) |
Oct 24, 2016 | 25.91 | 25.91 | 25.40 | 25.68 | 1,759 | +0.07(+0.28%) |
Oct 20, 2016 | 25.55 | 25.67 | 25.55 | 25.61 | 35 | -0.77(-2.90%) |
Oct 19, 2016 | 25.99 | 26.45 | 25.99 | 26.37 | 2,658 | +0.61(+2.35%) |
Oct 18, 2016 | 26.00 | 26.00 | 25.70 | 25.76 | 1,894 | +1.30(+5.33%) |
Oct 17, 2016 | 24.50 | 24.60 | 24.40 | 24.46 | 2,528 | +0.32(+1.32%) |
Oct 14, 2016 | 24.24 | 24.30 | 24.10 | 24.14 | 3,473 | -0.24(-1.00%) |
Oct 13, 2016 | 23.84 | 24.46 | 23.57 | 24.39 | 20,532 | -0.84(-3.34%) |
Oct 12, 2016 | 24.98 | 25.26 | 24.98 | 25.23 | 1,604 | +0.10(+0.41%) |
Oct 11, 2016 | 25.53 | 25.53 | 24.86 | 25.13 | 18,472 | -3.05(-10.84%) |
Oct 10, 2016 | 27.80 | 28.29 | 27.80 | 28.18 | 1,986 | +0.86(+3.14%) |
Oct 07, 2016 | 27.74 | 27.87 | 27.13 | 27.32 | 1,636 | -0.35(-1.27%) |
Oct 06, 2016 | 27.02 | 27.68 | 27.02 | 27.68 | 824 | +0.39(+1.41%) |
Oct 05, 2016 | 27.24 | 27.29 | 27.24 | 27.29 | 746 | +0.85(+3.22%) |
Oct 04, 2016 | 27.60 | 27.61 | 26.44 | 26.44 | 3,396 | -1.69(-6.01%) |
Oct 03, 2016 | 27.99 | 28.13 | 27.66 | 28.13 | 808 | +0.25(+0.91%) |
Sep 30, 2016 | 27.87 | 27.87 | 27.87 | 27.87 | 1,043 | -0.00(-0.01%) |
Sep 29, 2016 | 28.80 | 28.80 | 27.55 | 27.88 | 8,581 | -0.41(-1.46%) |
Sep 28, 2016 | 28.24 | 28.29 | 28.20 | 28.29 | 1,949 | +0.29(+1.04%) |
Sep 27, 2016 | 27.96 | 28.15 | 27.94 | 28.00 | 1,890 | +1.06(+3.94%) |
Sep 26, 2016 | 27.24 | 27.24 | 26.93 | 26.93 | 1,558 | -0.68(-2.45%) |
Sep 23, 2016 | 27.88 | 27.94 | 27.50 | 27.61 | 1,256 | -0.86(-3.02%) |
Sep 22, 2016 | 28.60 | 29.03 | 28.45 | 28.47 | 7,036 | +0.78(+2.83%) |
Sep 21, 2016 | 26.34 | 27.69 | 26.34 | 27.69 | 6,661 | +1.96(+7.60%) |
Sep 20, 2016 | 25.75 | 25.80 | 25.68 | 25.73 | 3,829 | +0.47(+1.87%) |
Sep 19, 2016 | 25.49 | 25.49 | 25.26 | 25.26 | 330 | +0.90(+3.68%) |
Sep 16, 2016 | 23.51 | 24.36 | 23.50 | 24.36 | 2,390 | -0.42(-1.69%) |
Sep 15, 2016 | 23.95 | 24.78 | 23.95 | 24.78 | 1,188 | +0.13(+0.51%) |
Sep 14, 2016 | 24.60 | 24.85 | 24.39 | 24.66 | 5,330 | +1.00(+4.24%) |
Sep 13, 2016 | 24.53 | 24.60 | 23.65 | 23.65 | 4,725 | -2.52(-9.63%) |
Sep 12, 2016 | 24.87 | 26.36 | 24.65 | 26.17 | 7,559 | -0.05(-0.17%) |
Sep 09, 2016 | 27.66 | 27.66 | 26.22 | 26.22 | 3,581 | -2.76(-9.51%) |
Sep 08, 2016 | 29.08 | 29.08 | 28.93 | 28.98 | 1,467 | -0.92(-3.07%) |
Sep 07, 2016 | 29.85 | 29.94 | 29.85 | 29.89 | 1,009 | -0.05(-0.17%) |
Sep 06, 2016 | 28.71 | 29.96 | 28.71 | 29.94 | 7,637 | +2.91(+10.77%) |
Sep 02, 2016 | 27.08 | 27.03 | 27.03 | 27.03 | 553 | +0.96(+3.67%) |
Sep 01, 2016 | 26.08 | 26.08 | 26.08 | 26.08 | 778 | -0.31(-1.16%) |
Aug 31, 2016 | 26.20 | 26.38 | 26.20 | 26.38 | 888 | -0.29(-1.08%) |
Aug 30, 2016 | 27.22 | 27.22 | 26.66 | 26.67 | 2,877 | +0.02(+0.07%) |
Aug 29, 2016 | 26.41 | 26.66 | 26.41 | 26.65 | 860 | +0.35(+1.34%) |
Aug 26, 2016 | 27.70 | 27.70 | 26.24 | 26.30 | 2,352 | -0.80(-2.97%) |
Aug 25, 2016 | 26.90 | 27.11 | 26.88 | 27.11 | 7,124 | +0.33(+1.21%) |
Aug 24, 2016 | 26.67 | 26.83 | 26.67 | 26.78 | 6,548 | -0.09(-0.34%) |
Aug 23, 2016 | 27.29 | 27.51 | 26.87 | 26.87 | 1,511 | +0.48(+1.82%) |
Aug 22, 2016 | 26.91 | 26.91 | 26.37 | 26.39 | 1,823 | -1.16(-4.20%) |
Aug 19, 2016 | 27.27 | 27.55 | 27.00 | 27.55 | 7,043 | -0.49(-1.74%) |
Aug 18, 2016 | 27.48 | 28.09 | 27.48 | 28.04 | 6,804 | +1.18(+4.41%) |
Aug 17, 2016 | 26.50 | 26.89 | 26.50 | 26.85 | 2,749 | -1.17(-4.19%) |
Aug 16, 2016 | 28.24 | 28.24 | 27.93 | 28.03 | 1,638 | -0.16(-0.58%) |
Aug 15, 2016 | 28.71 | 28.71 | 28.19 | 28.19 | 3,803 | +0.59(+2.13%) |
Aug 12, 2016 | 27.68 | 27.81 | 27.30 | 27.60 | 7,448 | -0.74(-2.62%) |
Aug 11, 2016 | 27.58 | 28.34 | 27.53 | 28.34 | 3,461 | +0.81(+2.95%) |
Aug 10, 2016 | 27.57 | 27.70 | 27.29 | 27.53 | 4,795 | +0.23(+0.86%) |
Aug 09, 2016 | 27.02 | 27.54 | 27.02 | 27.30 | 6,556 | +1.05(+4.01%) |
Aug 08, 2016 | 26.40 | 26.50 | 26.17 | 26.24 | 2,664 | +0.60(+2.35%) |
Aug 05, 2016 | 25.60 | 25.68 | 25.60 | 25.64 | 6,336 | +1.33(+5.46%) |
Aug 03, 2016 | 23.88 | 24.31 | 23.88 | 24.31 | 1 | -0.47(-1.90%) |
Aug 02, 2016 | 25.61 | 25.61 | 24.69 | 24.78 | 3,312 | -1.15(-4.43%) |