Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.16 | 23.28 | 22.58 | 22.70 | 11,017 | -0.51(-2.21%) |
Oct 28, 2016 | 23.43 | 23.47 | 23.20 | 23.21 | 3,226 | -0.27(-1.15%) |
Oct 27, 2016 | 23.52 | 23.61 | 23.38 | 23.48 | 5,742 | +0.04(+0.16%) |
Oct 26, 2016 | 23.37 | 23.54 | 23.22 | 23.44 | 14,622 | -0.21(-0.87%) |
Oct 25, 2016 | 23.84 | 23.84 | 23.61 | 23.65 | 8,217 | -0.34(-1.40%) |
Oct 24, 2016 | 23.82 | 24.01 | 23.76 | 23.99 | 18,111 | +0.17(+0.71%) |
Oct 21, 2016 | 23.74 | 23.99 | 23.71 | 23.82 | 5,554 | +0.07(+0.32%) |
Oct 20, 2016 | 23.50 | 23.78 | 23.50 | 23.74 | 16,474 | +0.04(+0.16%) |
Oct 19, 2016 | 23.48 | 23.95 | 23.48 | 23.71 | 21,670 | +0.26(+1.11%) |
Oct 18, 2016 | 23.35 | 23.56 | 23.28 | 23.45 | 6,005 | +0.22(+0.97%) |
Oct 17, 2016 | 23.18 | 23.26 | 23.07 | 23.22 | 5,714 | -0.04(-0.16%) |
Oct 14, 2016 | 23.24 | 23.27 | 23.11 | 23.26 | 32,321 | +0.07(+0.32%) |
Oct 13, 2016 | 23.29 | 23.38 | 23.16 | 23.18 | 15,508 | -0.27(-1.16%) |
Oct 12, 2016 | 23.39 | 23.50 | 23.32 | 23.45 | 14,505 | -0.08(-0.35%) |
Oct 11, 2016 | 23.81 | 23.81 | 23.46 | 23.54 | 13,872 | -0.32(-1.32%) |
Oct 10, 2016 | 23.85 | 23.92 | 23.67 | 23.85 | 8,415 | +0.26(+1.10%) |
Oct 07, 2016 | 23.59 | 23.80 | 23.59 | 23.59 | 5,009 | -0.13(-0.55%) |
Oct 06, 2016 | 23.91 | 23.94 | 23.59 | 23.72 | 26,389 | +0.00(+0.00%) |
Oct 05, 2016 | 23.78 | 23.94 | 23.71 | 23.72 | 18,523 | +0.07(+0.31%) |
Oct 04, 2016 | 23.94 | 24.24 | 23.55 | 23.65 | 7,977 | -0.32(-1.32%) |
Oct 03, 2016 | 24.22 | 24.30 | 23.91 | 23.96 | 32,492 | -0.32(-1.30%) |
Sep 30, 2016 | 24.07 | 24.95 | 24.02 | 24.28 | 11,280 | +0.26(+1.10%) |
Sep 29, 2016 | 24.80 | 24.86 | 23.96 | 24.01 | 28,072 | -0.73(-2.94%) |
Sep 28, 2016 | 24.37 | 24.80 | 23.96 | 24.74 | 5,015 | +0.44(+1.79%) |
Sep 27, 2016 | 24.33 | 24.43 | 24.07 | 24.31 | 9,986 | -0.16(-0.65%) |
Sep 26, 2016 | 24.67 | 24.71 | 24.39 | 24.46 | 3,963 | -0.22(-0.90%) |
Sep 23, 2016 | 24.50 | 24.93 | 24.50 | 24.69 | 3,847 | +0.02(+0.08%) |
Sep 22, 2016 | 24.43 | 24.67 | 24.10 | 24.67 | 6,168 | +0.56(+2.31%) |
Sep 21, 2016 | 23.57 | 24.11 | 23.54 | 24.11 | 7,309 | +0.71(+3.01%) |
Sep 20, 2016 | 23.33 | 23.65 | 23.26 | 23.41 | 14,944 | +0.02(+0.08%) |
Sep 19, 2016 | 23.09 | 23.52 | 23.00 | 23.39 | 11,607 | +0.25(+1.10%) |
Sep 16, 2016 | 23.00 | 23.20 | 22.63 | 23.13 | 12,269 | -0.09(-0.37%) |
Sep 15, 2016 | 23.22 | 23.33 | 23.12 | 23.22 | 5,060 | -0.02(-0.08%) |
Sep 14, 2016 | 23.31 | 23.55 | 23.18 | 23.24 | 10,584 | -0.24(-1.02%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.23 | 23.48 | 13,461 | -0.92(-3.78%) |
Sep 12, 2016 | 24.40 | 24.62 | 24.23 | 24.40 | 32,759 | -0.24(-0.97%) |
Sep 09, 2016 | 24.82 | 24.95 | 24.58 | 24.64 | 20,750 | -0.37(-1.47%) |
Sep 08, 2016 | 24.81 | 25.03 | 24.65 | 25.01 | 21,938 | +0.50(+2.03%) |
Sep 07, 2016 | 24.42 | 24.58 | 24.36 | 24.51 | 14,839 | +0.17(+0.68%) |
Sep 06, 2016 | 24.12 | 24.36 | 24.09 | 24.34 | 16,383 | +0.18(+0.76%) |
Sep 02, 2016 | 23.77 | 24.16 | 24.16 | 24.16 | 16,007 | +0.61(+2.58%) |
Sep 01, 2016 | 23.46 | 23.65 | 23.37 | 23.55 | 6,506 | -0.04(-0.16%) |
Aug 31, 2016 | 23.53 | 23.62 | 23.33 | 23.59 | 4,412 | -0.15(-0.62%) |
Aug 30, 2016 | 23.76 | 23.79 | 23.61 | 23.74 | 10,610 | -0.02(-0.08%) |
Aug 29, 2016 | 23.77 | 23.82 | 23.64 | 23.76 | 6,103 | +0.09(+0.39%) |
Aug 26, 2016 | 23.87 | 24.07 | 23.66 | 23.66 | 10,938 | -0.04(-0.16%) |
Aug 25, 2016 | 23.68 | 23.84 | 23.64 | 23.70 | 7,998 | -0.17(-0.69%) |
Aug 24, 2016 | 24.09 | 24.09 | 23.72 | 23.87 | 11,092 | -0.15(-0.62%) |
Aug 23, 2016 | 23.79 | 24.05 | 23.79 | 24.01 | 32,221 | +0.13(+0.55%) |
Aug 22, 2016 | 23.50 | 23.88 | 23.39 | 23.88 | 43,485 | +0.04(+0.15%) |
Aug 19, 2016 | 24.05 | 24.05 | 23.74 | 23.85 | 14,840 | -0.11(-0.46%) |
Aug 18, 2016 | 23.64 | 23.98 | 23.64 | 23.96 | 24,227 | +0.33(+1.41%) |
Aug 17, 2016 | 23.87 | 23.87 | 23.52 | 23.62 | 14,793 | -0.17(-0.70%) |
Aug 16, 2016 | 23.42 | 23.79 | 23.42 | 23.79 | 14,945 | +0.24(+1.02%) |
Aug 15, 2016 | 23.46 | 23.61 | 23.35 | 23.55 | 9,069 | +0.28(+1.19%) |
Aug 12, 2016 | 22.98 | 23.31 | 22.98 | 23.28 | 19,173 | +0.42(+1.84%) |
Aug 11, 2016 | 22.76 | 22.95 | 22.73 | 22.86 | 13,321 | +0.09(+0.40%) |
Aug 10, 2016 | 22.95 | 22.95 | 22.55 | 22.76 | 15,431 | -0.16(-0.72%) |
Aug 09, 2016 | 23.33 | 23.33 | 22.80 | 22.93 | 11,610 | -0.22(-0.94%) |
Aug 08, 2016 | 23.17 | 23.31 | 22.98 | 23.15 | 14,576 | +0.20(+0.87%) |
Aug 05, 2016 | 22.95 | 22.99 | 22.84 | 22.95 | 13,621 | +0.15(+0.64%) |
Aug 04, 2016 | 22.65 | 23.06 | 22.49 | 22.80 | 20,430 | +0.24(+1.05%) |
Aug 03, 2016 | 22.01 | 22.67 | 22.00 | 22.56 | 33,209 | +0.62(+2.84%) |
Aug 02, 2016 | 22.25 | 22.40 | 21.80 | 21.94 | 9,321 | -0.24(-1.07%) |