Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.12 | 22.14 | 21.86 | 22.08 | 144,556 | -0.09(-0.40%) |
Oct 28, 2016 | 22.65 | 23.01 | 22.06 | 22.17 | 100,546 | -0.38(-1.70%) |
Oct 27, 2016 | 22.73 | 22.84 | 22.36 | 22.55 | 80,401 | -0.04(-0.20%) |
Oct 26, 2016 | 22.92 | 23.12 | 22.57 | 22.60 | 97,250 | -0.32(-1.39%) |
Oct 25, 2016 | 23.33 | 23.35 | 22.89 | 22.91 | 96,239 | -0.29(-1.26%) |
Oct 24, 2016 | 23.64 | 23.86 | 23.18 | 23.20 | 111,302 | -0.25(-1.05%) |
Oct 21, 2016 | 23.53 | 23.63 | 23.41 | 23.45 | 68,368 | -0.10(-0.41%) |
Oct 20, 2016 | 23.49 | 23.60 | 23.44 | 23.55 | 38,886 | +0.10(+0.44%) |
Oct 19, 2016 | 23.56 | 23.60 | 23.41 | 23.44 | 96,406 | -0.11(-0.47%) |
Oct 18, 2016 | 23.63 | 23.81 | 23.47 | 23.56 | 56,926 | +0.01(+0.06%) |
Oct 17, 2016 | 23.59 | 23.70 | 23.27 | 23.54 | 49,426 | -0.05(-0.22%) |
Oct 14, 2016 | 23.62 | 23.95 | 23.54 | 23.59 | 55,424 | +0.05(+0.22%) |
Oct 13, 2016 | 23.43 | 23.60 | 23.43 | 23.54 | 84,538 | -0.06(-0.25%) |
Oct 12, 2016 | 23.67 | 23.70 | 23.46 | 23.60 | 95,568 | +0.18(+0.76%) |
Oct 11, 2016 | 23.30 | 23.48 | 23.18 | 23.42 | 38,178 | +0.04(+0.16%) |
Oct 10, 2016 | 23.08 | 23.42 | 22.97 | 23.39 | 26,155 | +0.43(+1.87%) |
Oct 07, 2016 | 23.61 | 23.61 | 22.93 | 22.96 | 50,917 | -0.44(-1.89%) |
Oct 06, 2016 | 23.51 | 23.58 | 23.23 | 23.40 | 40,977 | -0.08(-0.35%) |
Oct 05, 2016 | 23.79 | 23.79 | 23.44 | 23.48 | 23,831 | -0.10(-0.44%) |
Oct 04, 2016 | 23.25 | 24.04 | 22.96 | 23.58 | 28,248 | +0.39(+1.69%) |
Oct 03, 2016 | 23.45 | 23.60 | 23.03 | 23.19 | 46,209 | -0.26(-1.09%) |
Sep 30, 2016 | 23.17 | 23.71 | 23.08 | 23.45 | 46,471 | +0.23(+0.98%) |
Sep 29, 2016 | 23.60 | 24.02 | 23.20 | 23.22 | 37,108 | -0.48(-2.01%) |
Sep 28, 2016 | 23.67 | 23.88 | 23.60 | 23.70 | 19,587 | -0.01(-0.06%) |
Sep 27, 2016 | 23.72 | 24.07 | 23.62 | 23.71 | 20,157 | -0.07(-0.28%) |
Sep 26, 2016 | 24.01 | 24.06 | 23.74 | 23.78 | 18,542 | -0.28(-1.16%) |
Sep 23, 2016 | 23.80 | 24.18 | 23.66 | 24.06 | 28,836 | +0.15(+0.64%) |
Sep 22, 2016 | 23.00 | 23.94 | 23.00 | 23.90 | 22,060 | +0.94(+4.08%) |
Sep 21, 2016 | 22.64 | 23.03 | 22.64 | 22.97 | 44,686 | +0.31(+1.36%) |
Sep 20, 2016 | 22.89 | 22.90 | 22.55 | 22.66 | 39,018 | -0.23(-1.02%) |
Sep 19, 2016 | 22.96 | 23.06 | 22.86 | 22.89 | 18,351 | -0.07(-0.29%) |
Sep 16, 2016 | 23.02 | 23.04 | 22.85 | 22.96 | 58,589 | -0.05(-0.22%) |
Sep 15, 2016 | 23.05 | 23.21 | 22.89 | 23.01 | 16,582 | +0.04(+0.16%) |
Sep 14, 2016 | 23.19 | 23.21 | 22.88 | 22.97 | 28,616 | -0.03(-0.13%) |
Sep 13, 2016 | 23.14 | 23.22 | 22.90 | 23.00 | 21,429 | -0.15(-0.66%) |
Sep 12, 2016 | 22.40 | 23.30 | 22.27 | 23.16 | 37,231 | +0.69(+3.06%) |
Sep 09, 2016 | 22.63 | 22.65 | 22.16 | 22.47 | 41,238 | -0.29(-1.26%) |
Sep 08, 2016 | 23.28 | 23.28 | 22.56 | 22.75 | 47,389 | -0.55(-2.36%) |
Sep 07, 2016 | 23.44 | 23.46 | 23.14 | 23.30 | 30,540 | -0.08(-0.34%) |
Sep 06, 2016 | 23.50 | 23.50 | 23.30 | 23.38 | 18,407 | -0.06(-0.25%) |
Sep 02, 2016 | 23.43 | 23.44 | 23.44 | 23.44 | 16,653 | +0.11(+0.47%) |
Sep 01, 2016 | 23.59 | 23.59 | 23.11 | 23.33 | 16,380 | -0.10(-0.44%) |
Aug 31, 2016 | 23.57 | 23.60 | 23.32 | 23.44 | 30,551 | -0.10(-0.40%) |
Aug 30, 2016 | 23.36 | 23.71 | 23.36 | 23.53 | 11,211 | +0.08(+0.34%) |
Aug 29, 2016 | 23.34 | 23.55 | 23.20 | 23.45 | 12,462 | +0.07(+0.31%) |
Aug 26, 2016 | 23.34 | 23.57 | 23.33 | 23.38 | 13,826 | -0.01(-0.06%) |
Aug 25, 2016 | 23.34 | 23.42 | 23.25 | 23.39 | 36,554 | +0.04(+0.16%) |
Aug 24, 2016 | 23.33 | 23.44 | 23.26 | 23.35 | 22,188 | +0.04(+0.19%) |
Aug 23, 2016 | 23.33 | 23.44 | 23.23 | 23.31 | 26,056 | +0.12(+0.51%) |
Aug 22, 2016 | 23.03 | 23.30 | 23.03 | 23.19 | 22,730 | +0.09(+0.38%) |
Aug 19, 2016 | 22.97 | 23.13 | 22.93 | 23.11 | 28,586 | +0.18(+0.80%) |
Aug 18, 2016 | 22.77 | 23.08 | 22.36 | 22.92 | 37,728 | +0.16(+0.71%) |
Aug 17, 2016 | 22.78 | 22.95 | 22.63 | 22.76 | 22,429 | -0.04(-0.16%) |
Aug 16, 2016 | 23.01 | 23.01 | 22.63 | 22.80 | 30,866 | -0.21(-0.92%) |
Aug 15, 2016 | 22.65 | 23.03 | 22.65 | 23.01 | 22,377 | +0.30(+1.32%) |
Aug 12, 2016 | 22.71 | 22.79 | 22.64 | 22.71 | 31,557 | +0.00(+0.00%) |
Aug 11, 2016 | 22.78 | 22.95 | 22.64 | 22.71 | 32,419 | +0.01(+0.06%) |
Aug 10, 2016 | 22.78 | 22.84 | 22.59 | 22.70 | 19,284 | -0.03(-0.13%) |
Aug 09, 2016 | 22.77 | 22.77 | 22.63 | 22.72 | 19,320 | +0.02(+0.10%) |
Aug 08, 2016 | 22.91 | 23.06 | 22.70 | 22.70 | 18,030 | -0.23(-0.99%) |
Aug 05, 2016 | 22.67 | 23.05 | 22.66 | 22.93 | 25,339 | +0.44(+1.95%) |
Aug 04, 2016 | 22.86 | 22.90 | 22.47 | 22.49 | 26,630 | -0.16(-0.71%) |
Aug 03, 2016 | 23.00 | 23.13 | 22.53 | 22.65 | 37,896 | -0.26(-1.15%) |
Aug 02, 2016 | 23.27 | 23.29 | 22.91 | 22.91 | 38,730 | -0.25(-1.08%) |