Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.73 | 23.08 | 22.71 | 23.07 | 8,306 | +0.47(+2.07%) |
Oct 28, 2016 | 22.73 | 23.20 | 22.51 | 22.60 | 23,802 | -0.11(-0.49%) |
Oct 27, 2016 | 23.48 | 23.48 | 22.52 | 22.71 | 27,299 | -0.57(-2.46%) |
Oct 26, 2016 | 23.33 | 23.63 | 23.18 | 23.29 | 22,499 | -0.40(-1.68%) |
Oct 25, 2016 | 24.17 | 24.17 | 23.58 | 23.69 | 40,836 | -0.53(-2.18%) |
Oct 24, 2016 | 24.39 | 24.62 | 24.16 | 24.21 | 30,829 | +0.33(+1.39%) |
Oct 21, 2016 | 23.49 | 23.89 | 23.29 | 23.88 | 19,327 | -0.08(-0.35%) |
Oct 20, 2016 | 24.09 | 24.11 | 23.73 | 23.96 | 15,024 | -0.36(-1.48%) |
Oct 19, 2016 | 24.01 | 24.35 | 23.89 | 24.32 | 7,283 | +0.41(+1.70%) |
Oct 18, 2016 | 24.16 | 24.20 | 23.81 | 23.92 | 34,810 | +0.42(+1.77%) |
Oct 17, 2016 | 23.68 | 23.80 | 23.50 | 23.50 | 16,027 | -0.03(-0.12%) |
Oct 14, 2016 | 23.91 | 24.15 | 23.53 | 23.53 | 26,994 | -0.06(-0.27%) |
Oct 13, 2016 | 23.26 | 23.69 | 22.95 | 23.59 | 27,535 | -0.30(-1.24%) |
Oct 12, 2016 | 23.62 | 24.04 | 23.44 | 23.89 | 16,278 | +0.27(+1.13%) |
Oct 11, 2016 | 24.45 | 24.45 | 23.30 | 23.62 | 28,955 | -1.19(-4.80%) |
Oct 10, 2016 | 24.66 | 25.16 | 24.66 | 24.81 | 23,820 | +0.53(+2.17%) |
Oct 07, 2016 | 24.63 | 24.63 | 23.92 | 24.29 | 9,176 | -0.44(-1.79%) |
Oct 06, 2016 | 24.37 | 24.76 | 24.25 | 24.73 | 39,317 | +0.08(+0.34%) |
Oct 05, 2016 | 24.54 | 24.96 | 24.54 | 24.65 | 43,448 | +0.38(+1.56%) |
Oct 04, 2016 | 24.73 | 24.80 | 24.00 | 24.27 | 34,771 | -0.37(-1.51%) |
Oct 03, 2016 | 24.85 | 25.00 | 24.49 | 24.64 | 22,489 | -0.48(-1.90%) |
Sep 30, 2016 | 24.89 | 25.41 | 24.66 | 25.12 | 42,825 | +0.56(+2.29%) |
Sep 29, 2016 | 25.29 | 25.29 | 24.31 | 24.55 | 25,352 | -0.86(-3.38%) |
Sep 28, 2016 | 24.78 | 25.41 | 24.46 | 25.41 | 37,918 | +0.74(+3.00%) |
Sep 27, 2016 | 24.60 | 24.89 | 24.47 | 24.67 | 18,243 | +0.03(+0.11%) |
Sep 26, 2016 | 24.69 | 24.95 | 24.62 | 24.65 | 26,935 | -0.44(-1.77%) |
Sep 23, 2016 | 25.61 | 25.69 | 25.09 | 25.09 | 19,431 | -0.66(-2.55%) |
Sep 22, 2016 | 25.22 | 25.77 | 25.19 | 25.75 | 75,135 | +0.97(+3.92%) |
Sep 21, 2016 | 24.15 | 24.86 | 24.01 | 24.78 | 54,250 | +0.86(+3.59%) |
Sep 20, 2016 | 24.50 | 24.50 | 23.86 | 23.92 | 24,040 | -0.30(-1.22%) |
Sep 19, 2016 | 24.03 | 24.63 | 23.94 | 24.21 | 48,348 | +0.43(+1.83%) |
Sep 16, 2016 | 23.69 | 23.78 | 23.66 | 23.78 | 9,389 | -0.25(-1.04%) |
Sep 15, 2016 | 23.32 | 24.18 | 23.29 | 24.03 | 15,935 | +0.68(+2.93%) |
Sep 14, 2016 | 23.54 | 23.73 | 23.18 | 23.34 | 11,229 | -0.18(-0.75%) |
Sep 13, 2016 | 24.26 | 24.44 | 23.22 | 23.52 | 47,347 | -1.35(-5.43%) |
Sep 12, 2016 | 23.73 | 24.90 | 23.57 | 24.87 | 68,484 | +0.79(+3.30%) |
Sep 09, 2016 | 25.86 | 25.86 | 24.06 | 24.07 | 80,738 | -2.26(-8.60%) |
Sep 08, 2016 | 26.46 | 26.55 | 26.33 | 26.34 | 10,568 | -0.37(-1.38%) |
Sep 07, 2016 | 26.27 | 26.71 | 26.27 | 26.71 | 17,608 | +0.29(+1.08%) |
Sep 06, 2016 | 26.69 | 26.69 | 26.11 | 26.42 | 29,492 | -0.15(-0.56%) |
Sep 02, 2016 | 26.15 | 26.57 | 26.57 | 26.57 | 30,299 | +0.81(+3.16%) |
Sep 01, 2016 | 25.91 | 26.10 | 25.35 | 25.76 | 35,725 | -0.13(-0.50%) |
Aug 31, 2016 | 25.84 | 26.00 | 25.52 | 25.88 | 34,640 | -0.20(-0.78%) |
Aug 30, 2016 | 26.27 | 26.31 | 25.88 | 26.09 | 18,276 | -0.09(-0.35%) |
Aug 29, 2016 | 25.88 | 26.36 | 25.88 | 26.18 | 25,716 | +0.57(+2.24%) |
Aug 26, 2016 | 25.94 | 26.40 | 25.25 | 25.61 | 25,086 | -0.22(-0.86%) |
Aug 25, 2016 | 25.42 | 26.06 | 25.42 | 25.83 | 9,176 | +0.19(+0.76%) |
Aug 24, 2016 | 26.12 | 26.12 | 25.53 | 25.64 | 16,366 | -0.52(-1.98%) |
Aug 23, 2016 | 26.03 | 26.42 | 26.03 | 26.15 | 33,655 | +0.37(+1.43%) |
Aug 22, 2016 | 25.46 | 25.78 | 25.42 | 25.78 | 14,352 | +0.01(+0.04%) |
Aug 19, 2016 | 25.35 | 25.77 | 25.35 | 25.77 | 11,912 | +0.08(+0.32%) |
Aug 18, 2016 | 25.17 | 25.72 | 25.17 | 25.69 | 29,737 | +0.51(+2.02%) |
Aug 17, 2016 | 24.98 | 25.22 | 24.72 | 25.18 | 44,567 | -0.13(-0.51%) |
Aug 16, 2016 | 25.70 | 25.70 | 25.27 | 25.31 | 19,393 | -0.77(-2.94%) |
Aug 15, 2016 | 25.88 | 26.22 | 25.88 | 26.08 | 29,492 | +0.55(+2.17%) |
Aug 12, 2016 | 25.58 | 25.73 | 25.37 | 25.52 | 12,911 | -0.09(-0.36%) |
Aug 11, 2016 | 25.69 | 25.77 | 25.40 | 25.62 | 31,499 | +0.16(+0.62%) |
Aug 10, 2016 | 25.64 | 25.75 | 25.32 | 25.46 | 41,540 | -0.27(-1.04%) |
Aug 09, 2016 | 25.79 | 25.88 | 25.65 | 25.73 | 42,097 | -0.03(-0.11%) |
Aug 08, 2016 | 25.82 | 25.92 | 25.68 | 25.76 | 40,242 | +0.03(+0.11%) |
Aug 05, 2016 | 25.39 | 25.81 | 25.39 | 25.73 | 41,299 | +0.78(+3.11%) |
Aug 04, 2016 | 24.95 | 25.28 | 24.94 | 24.95 | 34,481 | +0.11(+0.45%) |
Aug 03, 2016 | 24.49 | 24.88 | 24.47 | 24.84 | 8,424 | +0.38(+1.55%) |
Aug 02, 2016 | 25.34 | 25.46 | 24.29 | 24.46 | 92,918 | -0.91(-3.61%) |