Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.24 | 24.43 | 24.24 | 24.40 | 282,675 | +0.22(+0.90%) |
Oct 28, 2016 | 24.16 | 24.36 | 24.12 | 24.18 | 374,625 | +0.02(+0.10%) |
Oct 27, 2016 | 24.46 | 24.48 | 24.11 | 24.16 | 432,125 | -0.23(-0.96%) |
Oct 26, 2016 | 24.37 | 24.46 | 24.31 | 24.39 | 432,792 | -0.08(-0.33%) |
Oct 25, 2016 | 24.58 | 24.58 | 24.41 | 24.47 | 270,160 | -0.13(-0.53%) |
Oct 24, 2016 | 24.64 | 24.75 | 24.54 | 24.60 | 438,229 | +0.10(+0.42%) |
Oct 21, 2016 | 24.40 | 24.53 | 24.32 | 24.50 | 289,737 | -0.01(-0.06%) |
Oct 20, 2016 | 24.56 | 24.62 | 24.41 | 24.51 | 212,441 | -0.07(-0.29%) |
Oct 19, 2016 | 24.51 | 24.63 | 24.42 | 24.59 | 255,298 | +0.12(+0.48%) |
Oct 18, 2016 | 24.51 | 24.52 | 24.36 | 24.47 | 574,650 | +0.18(+0.72%) |
Oct 17, 2016 | 24.32 | 24.41 | 24.28 | 24.29 | 456,195 | -0.03(-0.11%) |
Oct 14, 2016 | 24.44 | 24.53 | 24.32 | 24.32 | 315,413 | -0.03(-0.11%) |
Oct 13, 2016 | 24.24 | 24.41 | 24.14 | 24.34 | 376,844 | -0.06(-0.25%) |
Oct 12, 2016 | 24.33 | 24.46 | 24.27 | 24.40 | 295,926 | +0.12(+0.48%) |
Oct 11, 2016 | 24.56 | 24.56 | 24.20 | 24.29 | 433,857 | -0.33(-1.34%) |
Oct 10, 2016 | 24.59 | 24.73 | 24.59 | 24.62 | 413,490 | +0.15(+0.63%) |
Oct 07, 2016 | 24.66 | 24.72 | 24.37 | 24.46 | 296,464 | -0.14(-0.57%) |
Oct 06, 2016 | 24.55 | 24.65 | 24.46 | 24.60 | 381,669 | +0.03(+0.12%) |
Oct 05, 2016 | 24.67 | 24.69 | 24.57 | 24.57 | 313,577 | +0.01(+0.02%) |
Oct 04, 2016 | 24.87 | 24.87 | 24.46 | 24.57 | 659,979 | -0.27(-1.07%) |
Oct 03, 2016 | 24.95 | 24.95 | 24.78 | 24.84 | 641,786 | -0.16(-0.63%) |
Sep 30, 2016 | 25.01 | 25.08 | 24.92 | 24.99 | 479,056 | +0.10(+0.41%) |
Sep 29, 2016 | 25.11 | 25.15 | 24.84 | 24.89 | 418,876 | -0.24(-0.97%) |
Sep 28, 2016 | 24.97 | 25.16 | 24.83 | 25.14 | 313,308 | +0.22(+0.89%) |
Sep 27, 2016 | 24.90 | 24.97 | 24.84 | 24.91 | 275,232 | +0.01(+0.02%) |
Sep 26, 2016 | 24.94 | 25.01 | 24.91 | 24.91 | 449,864 | -0.11(-0.45%) |
Sep 23, 2016 | 25.10 | 25.14 | 25.02 | 25.02 | 371,101 | -0.13(-0.51%) |
Sep 22, 2016 | 25.01 | 25.17 | 25.01 | 25.15 | 312,068 | +0.27(+1.08%) |
Sep 21, 2016 | 24.59 | 24.89 | 24.53 | 24.88 | 301,601 | +0.35(+1.43%) |
Sep 20, 2016 | 24.73 | 24.73 | 24.52 | 24.53 | 183,004 | -0.08(-0.33%) |
Sep 19, 2016 | 24.54 | 24.71 | 24.52 | 24.61 | 217,294 | +0.17(+0.68%) |
Sep 16, 2016 | 24.43 | 24.49 | 24.34 | 24.44 | 220,281 | -0.08(-0.34%) |
Sep 15, 2016 | 24.29 | 24.57 | 24.25 | 24.53 | 247,651 | +0.22(+0.93%) |
Sep 14, 2016 | 24.37 | 24.50 | 24.22 | 24.30 | 222,324 | -0.05(-0.21%) |
Sep 13, 2016 | 24.64 | 24.66 | 24.26 | 24.35 | 348,124 | -0.46(-1.84%) |
Sep 12, 2016 | 24.38 | 24.85 | 24.34 | 24.81 | 496,364 | +0.31(+1.28%) |
Sep 09, 2016 | 25.11 | 25.21 | 24.50 | 24.50 | 434,715 | -0.78(-3.09%) |
Sep 08, 2016 | 25.34 | 25.35 | 25.27 | 25.28 | 338,456 | -0.12(-0.45%) |
Sep 07, 2016 | 25.24 | 25.40 | 25.20 | 25.40 | 701,461 | +0.15(+0.59%) |
Sep 06, 2016 | 25.24 | 25.27 | 25.12 | 25.25 | 220,960 | +0.03(+0.11%) |
Sep 02, 2016 | 25.08 | 25.22 | 25.22 | 25.22 | 211,963 | +0.25(+1.00%) |
Sep 01, 2016 | 25.00 | 25.03 | 24.82 | 24.97 | 339,488 | -0.02(-0.09%) |
Aug 31, 2016 | 25.05 | 25.05 | 24.86 | 24.99 | 590,653 | -0.07(-0.27%) |
Aug 30, 2016 | 25.14 | 25.18 | 24.98 | 25.06 | 295,676 | -0.06(-0.25%) |
Aug 29, 2016 | 25.00 | 25.17 | 25.00 | 25.12 | 333,155 | +0.18(+0.70%) |
Aug 26, 2016 | 25.14 | 25.29 | 24.84 | 24.95 | 453,865 | -0.15(-0.59%) |
Aug 25, 2016 | 25.05 | 25.19 | 25.01 | 25.10 | 441,541 | +0.03(+0.13%) |
Aug 24, 2016 | 25.18 | 25.19 | 25.02 | 25.06 | 224,962 | -0.15(-0.59%) |
Aug 23, 2016 | 25.21 | 25.28 | 25.21 | 25.21 | 242,569 | +0.08(+0.33%) |
Aug 22, 2016 | 25.09 | 25.13 | 25.03 | 25.13 | 361,688 | +0.00(+0.01%) |
Aug 19, 2016 | 25.09 | 25.15 | 25.01 | 25.13 | 166,515 | -0.02(-0.07%) |
Aug 18, 2016 | 25.00 | 25.14 | 25.00 | 25.14 | 1,011,489 | +0.16(+0.62%) |
Aug 17, 2016 | 24.95 | 25.01 | 24.79 | 24.99 | 302,606 | +0.04(+0.15%) |
Aug 16, 2016 | 25.12 | 25.12 | 24.93 | 24.95 | 321,789 | -0.21(-0.85%) |
Aug 15, 2016 | 25.12 | 25.24 | 25.12 | 25.16 | 230,871 | +0.09(+0.35%) |
Aug 12, 2016 | 25.09 | 25.18 | 25.02 | 25.08 | 370,554 | +0.01(+0.03%) |
Aug 11, 2016 | 25.06 | 25.09 | 24.96 | 25.07 | 449,032 | +0.13(+0.52%) |
Aug 10, 2016 | 25.01 | 25.04 | 24.90 | 24.94 | 342,387 | -0.06(-0.24%) |
Aug 09, 2016 | 25.05 | 25.06 | 24.96 | 25.00 | 309,071 | -0.02(-0.08%) |
Aug 08, 2016 | 25.03 | 25.10 | 25.00 | 25.02 | 200,313 | +0.01(+0.05%) |
Aug 05, 2016 | 25.02 | 25.05 | 24.96 | 25.00 | 455,431 | +0.10(+0.42%) |
Aug 04, 2016 | 24.89 | 24.96 | 24.82 | 24.90 | 201,457 | +0.03(+0.13%) |
Aug 03, 2016 | 24.74 | 24.87 | 24.60 | 24.87 | 432,230 | +0.12(+0.48%) |
Aug 02, 2016 | 25.00 | 25.00 | 24.68 | 24.75 | 311,313 | -0.28(-1.11%) |