Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.29 | 25.29 | 24.95 | 24.95 | 14,387 | -0.28(-1.10%) |
Oct 28, 2016 | 25.29 | 25.45 | 25.18 | 25.23 | 7,959 | -0.15(-0.60%) |
Oct 27, 2016 | 25.63 | 25.63 | 25.38 | 25.38 | 7,674 | -0.17(-0.65%) |
Oct 26, 2016 | 25.69 | 25.69 | 25.52 | 25.55 | 17,066 | -0.22(-0.86%) |
Oct 25, 2016 | 25.89 | 25.89 | 25.77 | 25.77 | 8,643 | -0.03(-0.11%) |
Oct 24, 2016 | 25.77 | 25.86 | 25.77 | 25.80 | 5,775 | +0.12(+0.45%) |
Oct 21, 2016 | 25.53 | 25.69 | 25.53 | 25.68 | 3,529 | -0.08(-0.30%) |
Oct 20, 2016 | 25.76 | 25.78 | 25.59 | 25.76 | 7,484 | +0.03(+0.11%) |
Oct 19, 2016 | 25.71 | 25.77 | 25.68 | 25.73 | 9,859 | +0.07(+0.26%) |
Oct 18, 2016 | 25.66 | 25.74 | 25.66 | 25.67 | 10,101 | +0.37(+1.44%) |
Oct 17, 2016 | 25.35 | 25.40 | 25.30 | 25.30 | 24,351 | -0.10(-0.38%) |
Oct 14, 2016 | 25.50 | 25.78 | 25.40 | 25.40 | 42,427 | +0.08(+0.30%) |
Oct 13, 2016 | 25.40 | 25.40 | 24.95 | 25.32 | 29,578 | -0.52(-2.00%) |
Oct 12, 2016 | 25.88 | 26.01 | 25.72 | 25.84 | 18,274 | -0.14(-0.53%) |
Oct 11, 2016 | 26.39 | 26.39 | 25.83 | 25.97 | 338,817 | -0.78(-2.91%) |
Oct 10, 2016 | 26.28 | 26.82 | 26.28 | 26.75 | 69,241 | +0.53(+2.02%) |
Oct 07, 2016 | 26.56 | 26.56 | 26.11 | 26.22 | 29,555 | -0.31(-1.18%) |
Oct 06, 2016 | 26.54 | 26.67 | 26.42 | 26.54 | 94,799 | -0.15(-0.57%) |
Oct 05, 2016 | 26.59 | 26.74 | 26.59 | 26.69 | 15,280 | +0.28(+1.07%) |
Oct 04, 2016 | 26.30 | 26.90 | 26.27 | 26.41 | 162,077 | +0.14(+0.55%) |
Oct 03, 2016 | 26.17 | 26.28 | 26.15 | 26.26 | 149,036 | +0.06(+0.23%) |
Sep 30, 2016 | 26.25 | 26.28 | 26.12 | 26.20 | 3,620 | -0.02(-0.08%) |
Sep 29, 2016 | 26.32 | 26.43 | 26.16 | 26.22 | 26,002 | -0.32(-1.22%) |
Sep 28, 2016 | 26.54 | 26.55 | 26.25 | 26.55 | 3,342 | +0.11(+0.43%) |
Sep 27, 2016 | 26.24 | 26.48 | 26.24 | 26.43 | 6,334 | +0.38(+1.47%) |
Sep 26, 2016 | 26.17 | 26.17 | 25.96 | 26.05 | 22,239 | -0.33(-1.25%) |
Sep 23, 2016 | 26.46 | 26.53 | 26.37 | 26.38 | 17,965 | -0.21(-0.77%) |
Sep 22, 2016 | 26.41 | 26.62 | 26.41 | 26.59 | 18,221 | +0.41(+1.58%) |
Sep 21, 2016 | 25.76 | 26.17 | 25.76 | 26.17 | 9,753 | +0.74(+2.91%) |
Sep 20, 2016 | 25.63 | 25.63 | 25.44 | 25.44 | 6,200 | -0.21(-0.82%) |
Sep 19, 2016 | 25.71 | 25.83 | 25.51 | 25.65 | 4,801 | +0.05(+0.19%) |
Sep 16, 2016 | 25.60 | 25.62 | 25.53 | 25.60 | 9,922 | -0.02(-0.07%) |
Sep 15, 2016 | 25.36 | 25.62 | 25.36 | 25.62 | 5,990 | +0.44(+1.74%) |
Sep 14, 2016 | 25.13 | 25.37 | 25.13 | 25.18 | 9,266 | +0.15(+0.60%) |
Sep 13, 2016 | 25.13 | 25.18 | 24.92 | 25.03 | 4,240 | -0.50(-1.96%) |
Sep 12, 2016 | 24.78 | 25.57 | 24.78 | 25.53 | 2,942 | +0.48(+1.92%) |
Sep 09, 2016 | 25.42 | 25.43 | 25.04 | 25.05 | 13,478 | -0.88(-3.41%) |
Sep 08, 2016 | 25.96 | 26.06 | 25.91 | 25.93 | 7,370 | -0.02(-0.07%) |
Sep 07, 2016 | 26.17 | 26.17 | 25.90 | 25.95 | 8,313 | -0.10(-0.39%) |
Sep 06, 2016 | 25.84 | 26.13 | 25.84 | 26.05 | 16,682 | +0.65(+2.55%) |
Sep 02, 2016 | 25.51 | 25.41 | 25.41 | 25.41 | 3,433 | +0.23(+0.92%) |
Sep 01, 2016 | 25.03 | 25.18 | 25.01 | 25.18 | 5,314 | +0.32(+1.28%) |
Aug 31, 2016 | 24.78 | 24.88 | 24.68 | 24.86 | 5,767 | -0.05(-0.19%) |
Aug 30, 2016 | 24.89 | 24.92 | 24.84 | 24.91 | 3,631 | +0.11(+0.43%) |
Aug 29, 2016 | 24.71 | 24.81 | 24.69 | 24.80 | 3,678 | +0.12(+0.50%) |
Aug 26, 2016 | 24.88 | 24.92 | 24.54 | 24.68 | 1,400 | +0.14(+0.59%) |
Aug 25, 2016 | 24.37 | 24.54 | 24.37 | 24.53 | 10,274 | -0.01(-0.04%) |
Aug 24, 2016 | 24.78 | 24.78 | 24.54 | 24.54 | 1,390 | -0.28(-1.12%) |
Aug 23, 2016 | 24.82 | 24.90 | 24.81 | 24.82 | 3,024 | +0.19(+0.75%) |
Aug 22, 2016 | 24.65 | 24.66 | 24.57 | 24.63 | 1,880 | -0.17(-0.67%) |
Aug 19, 2016 | 24.66 | 24.81 | 24.66 | 24.80 | 3,981 | -0.01(-0.04%) |
Aug 18, 2016 | 24.76 | 24.81 | 24.67 | 24.81 | 2,179 | +0.14(+0.58%) |
Aug 17, 2016 | 24.61 | 24.75 | 24.49 | 24.67 | 33,028 | -0.20(-0.79%) |
Aug 16, 2016 | 25.03 | 25.03 | 24.75 | 24.86 | 6,819 | -0.02(-0.06%) |
Aug 15, 2016 | 24.64 | 24.96 | 24.64 | 24.88 | 22,882 | +0.44(+1.81%) |
Aug 12, 2016 | 24.18 | 24.44 | 24.18 | 24.43 | 34,080 | +0.21(+0.87%) |
Aug 11, 2016 | 24.08 | 24.24 | 24.08 | 24.22 | 15,929 | +0.31(+1.31%) |
Aug 10, 2016 | 23.94 | 23.97 | 23.87 | 23.91 | 2,594 | +0.18(+0.75%) |
Aug 09, 2016 | 23.57 | 23.73 | 23.57 | 23.73 | 5,678 | +0.39(+1.69%) |
Aug 08, 2016 | 23.30 | 23.35 | 23.30 | 23.34 | 4,215 | +0.15(+0.64%) |
Aug 05, 2016 | 23.01 | 23.19 | 23.01 | 23.19 | 4,224 | +0.45(+1.96%) |
Aug 04, 2016 | 22.75 | 22.75 | 22.74 | 22.74 | 395 | +0.08(+0.34%) |
Aug 03, 2016 | 22.55 | 22.67 | 22.55 | 22.67 | 3,156 | +0.03(+0.13%) |
Aug 02, 2016 | 22.74 | 22.79 | 22.52 | 22.64 | 14,767 | -0.09(-0.38%) |