Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.29 | 23.43 | 23.20 | 23.31 | 530,002 | +0.05(+0.23%) |
Oct 28, 2016 | 23.58 | 23.58 | 23.17 | 23.25 | 252,260 | -0.27(-1.16%) |
Oct 27, 2016 | 23.57 | 23.65 | 23.40 | 23.53 | 356,835 | +0.16(+0.70%) |
Oct 26, 2016 | 23.33 | 23.67 | 23.31 | 23.36 | 268,882 | -0.15(-0.63%) |
Oct 25, 2016 | 23.56 | 23.67 | 23.38 | 23.51 | 294,992 | -0.12(-0.53%) |
Oct 24, 2016 | 23.60 | 23.88 | 23.51 | 23.63 | 216,186 | +0.25(+1.06%) |
Oct 21, 2016 | 23.36 | 23.48 | 23.28 | 23.39 | 326,348 | -0.17(-0.73%) |
Oct 20, 2016 | 23.78 | 24.06 | 23.54 | 23.56 | 530,969 | -0.44(-1.85%) |
Oct 19, 2016 | 23.86 | 24.04 | 23.75 | 24.00 | 440,917 | +0.28(+1.18%) |
Oct 18, 2016 | 23.91 | 23.91 | 23.57 | 23.72 | 346,973 | +0.09(+0.36%) |
Oct 17, 2016 | 23.69 | 23.85 | 23.57 | 23.63 | 338,912 | -0.10(-0.43%) |
Oct 14, 2016 | 23.76 | 23.87 | 23.56 | 23.74 | 411,825 | +0.25(+1.06%) |
Oct 13, 2016 | 23.97 | 23.97 | 23.30 | 23.49 | 569,076 | -0.71(-2.93%) |
Oct 12, 2016 | 24.24 | 24.42 | 24.14 | 24.20 | 248,605 | -0.04(-0.16%) |
Oct 11, 2016 | 24.47 | 24.60 | 24.06 | 24.23 | 438,144 | -0.26(-1.08%) |
Oct 10, 2016 | 24.41 | 24.65 | 24.41 | 24.50 | 261,374 | +0.25(+1.03%) |
Oct 07, 2016 | 24.16 | 24.30 | 23.94 | 24.25 | 473,659 | +0.02(+0.10%) |
Oct 06, 2016 | 24.30 | 24.34 | 24.15 | 24.23 | 343,243 | -0.03(-0.13%) |
Oct 05, 2016 | 23.98 | 24.48 | 23.95 | 24.26 | 556,311 | +0.44(+1.83%) |
Oct 04, 2016 | 23.76 | 24.04 | 23.67 | 23.82 | 259,473 | +0.17(+0.72%) |
Oct 03, 2016 | 23.71 | 23.93 | 23.59 | 23.65 | 395,906 | -0.30(-1.27%) |
Sep 30, 2016 | 23.74 | 24.13 | 23.65 | 23.95 | 525,904 | +0.32(+1.35%) |
Sep 29, 2016 | 24.12 | 24.20 | 23.62 | 23.63 | 237,695 | -0.41(-1.72%) |
Sep 28, 2016 | 23.84 | 24.06 | 23.62 | 24.05 | 281,376 | +0.33(+1.41%) |
Sep 27, 2016 | 23.50 | 23.74 | 23.42 | 23.71 | 215,624 | +0.13(+0.56%) |
Sep 26, 2016 | 23.94 | 24.04 | 23.57 | 23.58 | 446,162 | -0.61(-2.51%) |
Sep 23, 2016 | 24.28 | 24.36 | 24.13 | 24.19 | 367,558 | -0.07(-0.29%) |
Sep 22, 2016 | 24.06 | 24.28 | 24.02 | 24.26 | 335,484 | +0.26(+1.07%) |
Sep 21, 2016 | 23.46 | 24.13 | 23.46 | 24.00 | 295,936 | +0.16(+0.65%) |
Sep 20, 2016 | 24.02 | 24.02 | 23.84 | 23.84 | 301,502 | -0.05(-0.23%) |
Sep 19, 2016 | 23.82 | 23.98 | 23.69 | 23.90 | 342,450 | +0.19(+0.82%) |
Sep 16, 2016 | 23.82 | 23.82 | 23.49 | 23.70 | 874,121 | -0.16(-0.65%) |
Sep 15, 2016 | 23.58 | 23.88 | 23.56 | 23.86 | 380,449 | +0.30(+1.25%) |
Sep 14, 2016 | 23.89 | 24.01 | 23.54 | 23.56 | 622,198 | -0.36(-1.50%) |
Sep 13, 2016 | 24.40 | 24.40 | 23.73 | 23.92 | 799,858 | -0.59(-2.41%) |
Sep 12, 2016 | 24.28 | 24.58 | 23.92 | 24.51 | 1,012,837 | +0.16(+0.64%) |
Sep 09, 2016 | 24.27 | 24.61 | 24.25 | 24.36 | 1,297,293 | +0.02(+0.10%) |
Sep 08, 2016 | 24.27 | 24.39 | 24.19 | 24.34 | 350,178 | +0.02(+0.06%) |
Sep 07, 2016 | 23.91 | 24.32 | 23.91 | 24.32 | 442,763 | +0.33(+1.40%) |
Sep 06, 2016 | 24.57 | 24.59 | 23.92 | 23.99 | 359,605 | -0.55(-2.25%) |
Sep 02, 2016 | 24.46 | 24.54 | 24.54 | 24.54 | 449,094 | +0.22(+0.90%) |
Sep 01, 2016 | 24.51 | 24.63 | 24.13 | 24.32 | 515,208 | -0.13(-0.54%) |
Aug 31, 2016 | 24.48 | 24.57 | 24.20 | 24.45 | 581,592 | -0.02(-0.06%) |
Aug 30, 2016 | 24.29 | 24.47 | 24.25 | 24.47 | 400,196 | +0.28(+1.16%) |
Aug 29, 2016 | 24.14 | 24.26 | 23.79 | 24.19 | 501,267 | +0.09(+0.39%) |
Aug 26, 2016 | 24.02 | 24.17 | 23.93 | 24.09 | 610,679 | +0.08(+0.32%) |
Aug 25, 2016 | 23.87 | 24.02 | 23.81 | 24.02 | 429,657 | +0.15(+0.65%) |
Aug 24, 2016 | 23.94 | 24.03 | 23.81 | 23.86 | 323,457 | -0.04(-0.16%) |
Aug 23, 2016 | 24.05 | 24.07 | 23.84 | 23.90 | 377,983 | -0.01(-0.03%) |
Aug 22, 2016 | 23.91 | 23.99 | 23.72 | 23.91 | 357,598 | -0.06(-0.26%) |
Aug 19, 2016 | 24.03 | 24.08 | 23.81 | 23.97 | 499,661 | -0.07(-0.29%) |
Aug 18, 2016 | 23.84 | 24.06 | 23.74 | 24.04 | 360,203 | +0.20(+0.84%) |
Aug 17, 2016 | 23.68 | 23.92 | 23.62 | 23.84 | 294,120 | +0.12(+0.49%) |
Aug 16, 2016 | 23.83 | 23.94 | 23.71 | 23.72 | 443,833 | -0.21(-0.87%) |
Aug 15, 2016 | 23.70 | 23.96 | 23.52 | 23.93 | 220,303 | +0.33(+1.41%) |
Aug 12, 2016 | 23.52 | 23.61 | 23.43 | 23.60 | 275,217 | -0.08(-0.33%) |
Aug 11, 2016 | 23.67 | 23.79 | 23.52 | 23.68 | 391,220 | +0.15(+0.66%) |
Aug 10, 2016 | 23.85 | 23.85 | 23.44 | 23.52 | 329,958 | -0.33(-1.36%) |
Aug 09, 2016 | 23.59 | 23.89 | 23.59 | 23.85 | 334,732 | +0.20(+0.85%) |
Aug 08, 2016 | 23.90 | 23.95 | 23.55 | 23.65 | 289,576 | -0.19(-0.81%) |
Aug 05, 2016 | 23.30 | 23.85 | 23.30 | 23.84 | 875,828 | +0.81(+3.53%) |
Aug 04, 2016 | 23.03 | 23.21 | 22.83 | 23.03 | 314,875 | -0.12(-0.50%) |
Aug 03, 2016 | 22.84 | 23.14 | 22.84 | 23.14 | 340,473 | +0.33(+1.46%) |
Aug 02, 2016 | 23.03 | 23.09 | 22.76 | 22.81 | 360,425 | -0.22(-0.94%) |