Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.41 | 22.43 | 22.29 | 22.32 | 180,016 | -0.05(-0.23%) |
Oct 28, 2016 | 22.47 | 22.60 | 22.19 | 22.37 | 591,263 | -0.04(-0.16%) |
Oct 27, 2016 | 22.58 | 22.61 | 22.34 | 22.40 | 185,582 | -0.06(-0.28%) |
Oct 26, 2016 | 22.17 | 22.55 | 22.12 | 22.47 | 395,624 | +0.07(+0.30%) |
Oct 25, 2016 | 22.50 | 22.57 | 22.34 | 22.40 | 366,344 | -0.11(-0.50%) |
Oct 24, 2016 | 22.60 | 22.65 | 22.46 | 22.51 | 599,997 | +0.16(+0.70%) |
Oct 21, 2016 | 22.18 | 22.39 | 22.10 | 22.35 | 537,223 | -0.02(-0.10%) |
Oct 20, 2016 | 22.39 | 22.58 | 22.30 | 22.38 | 278,276 | -0.10(-0.43%) |
Oct 19, 2016 | 22.42 | 22.58 | 22.39 | 22.47 | 268,947 | +0.11(+0.51%) |
Oct 18, 2016 | 22.47 | 22.51 | 22.28 | 22.36 | 403,041 | +0.18(+0.80%) |
Oct 17, 2016 | 22.29 | 22.37 | 22.12 | 22.18 | 312,642 | -0.13(-0.59%) |
Oct 14, 2016 | 22.50 | 22.60 | 22.31 | 22.31 | 625,962 | +0.09(+0.42%) |
Oct 13, 2016 | 22.04 | 22.30 | 21.88 | 22.22 | 901,774 | -0.11(-0.49%) |
Oct 12, 2016 | 22.29 | 22.44 | 22.17 | 22.33 | 417,604 | +0.03(+0.14%) |
Oct 11, 2016 | 22.72 | 22.73 | 22.12 | 22.29 | 577,679 | -0.49(-2.15%) |
Oct 10, 2016 | 22.79 | 22.95 | 22.77 | 22.78 | 304,448 | +0.23(+1.03%) |
Oct 07, 2016 | 22.71 | 22.75 | 22.35 | 22.55 | 386,985 | -0.10(-0.44%) |
Oct 06, 2016 | 22.57 | 22.66 | 22.38 | 22.65 | 330,093 | -0.00(-0.01%) |
Oct 05, 2016 | 22.53 | 22.75 | 22.53 | 22.65 | 368,389 | +0.29(+1.28%) |
Oct 04, 2016 | 22.65 | 22.73 | 22.27 | 22.37 | 578,482 | -0.21(-0.95%) |
Oct 03, 2016 | 22.65 | 22.65 | 22.47 | 22.58 | 328,977 | -0.12(-0.55%) |
Sep 30, 2016 | 22.52 | 22.87 | 22.52 | 22.70 | 456,360 | +0.38(+1.71%) |
Sep 29, 2016 | 22.71 | 22.87 | 22.18 | 22.32 | 760,470 | -0.46(-2.02%) |
Sep 28, 2016 | 22.60 | 22.82 | 22.41 | 22.78 | 887,217 | +0.23(+1.02%) |
Sep 27, 2016 | 22.21 | 22.55 | 22.11 | 22.55 | 1,537,204 | +0.33(+1.49%) |
Sep 26, 2016 | 22.42 | 22.42 | 22.18 | 22.22 | 673,346 | -0.41(-1.80%) |
Sep 23, 2016 | 22.86 | 22.90 | 22.61 | 22.63 | 435,024 | -0.32(-1.39%) |
Sep 22, 2016 | 22.99 | 23.09 | 22.87 | 22.95 | 932,894 | +0.24(+1.04%) |
Sep 21, 2016 | 22.50 | 22.73 | 22.28 | 22.71 | 516,290 | +0.41(+1.83%) |
Sep 20, 2016 | 22.48 | 22.53 | 22.30 | 22.30 | 138,043 | +0.03(+0.13%) |
Sep 19, 2016 | 22.49 | 22.61 | 22.22 | 22.27 | 188,192 | -0.01(-0.06%) |
Sep 16, 2016 | 22.41 | 22.41 | 22.16 | 22.29 | 332,011 | -0.23(-1.02%) |
Sep 15, 2016 | 22.09 | 22.60 | 22.02 | 22.52 | 755,919 | +0.45(+2.05%) |
Sep 14, 2016 | 22.18 | 22.38 | 21.97 | 22.07 | 704,863 | -0.10(-0.43%) |
Sep 13, 2016 | 22.45 | 22.54 | 22.06 | 22.16 | 782,900 | -0.62(-2.71%) |
Sep 12, 2016 | 22.00 | 22.87 | 21.97 | 22.78 | 1,139,603 | +0.56(+2.53%) |
Sep 09, 2016 | 22.90 | 22.90 | 22.21 | 22.21 | 1,118,590 | -0.97(-4.18%) |
Sep 08, 2016 | 23.16 | 23.25 | 23.11 | 23.18 | 437,929 | -0.11(-0.46%) |
Sep 07, 2016 | 23.27 | 23.33 | 23.19 | 23.29 | 334,827 | -0.01(-0.03%) |
Sep 06, 2016 | 23.29 | 23.36 | 23.11 | 23.30 | 360,751 | +0.10(+0.41%) |
Sep 02, 2016 | 23.20 | 23.20 | 23.20 | 23.20 | 459,650 | +0.20(+0.87%) |
Sep 01, 2016 | 22.98 | 23.05 | 22.72 | 23.00 | 494,110 | +0.03(+0.14%) |
Aug 31, 2016 | 23.03 | 23.08 | 22.81 | 22.97 | 393,128 | -0.13(-0.55%) |
Aug 30, 2016 | 23.23 | 23.26 | 23.00 | 23.10 | 376,240 | -0.10(-0.44%) |
Aug 29, 2016 | 22.94 | 23.25 | 22.94 | 23.20 | 513,692 | +0.27(+1.18%) |
Aug 26, 2016 | 23.12 | 23.37 | 22.78 | 22.93 | 858,710 | -0.15(-0.63%) |
Aug 25, 2016 | 23.09 | 23.19 | 23.02 | 23.08 | 294,475 | -0.08(-0.33%) |
Aug 24, 2016 | 23.30 | 23.30 | 23.07 | 23.15 | 394,780 | -0.17(-0.72%) |
Aug 23, 2016 | 23.42 | 23.53 | 23.31 | 23.32 | 635,328 | +0.05(+0.20%) |
Aug 22, 2016 | 23.22 | 23.37 | 23.11 | 23.27 | 643,388 | -0.05(-0.23%) |
Aug 19, 2016 | 23.25 | 23.41 | 23.19 | 23.33 | 485,084 | -0.10(-0.41%) |
Aug 18, 2016 | 23.36 | 23.44 | 23.28 | 23.42 | 321,805 | +0.06(+0.24%) |
Aug 17, 2016 | 23.27 | 23.40 | 23.11 | 23.37 | 529,303 | +0.09(+0.40%) |
Aug 16, 2016 | 23.39 | 23.43 | 23.27 | 23.27 | 308,028 | -0.19(-0.83%) |
Aug 15, 2016 | 23.42 | 23.56 | 23.42 | 23.47 | 338,269 | +0.15(+0.63%) |
Aug 12, 2016 | 23.35 | 23.40 | 23.22 | 23.32 | 458,722 | -0.10(-0.42%) |
Aug 11, 2016 | 23.27 | 23.48 | 23.24 | 23.42 | 589,265 | +0.30(+1.28%) |
Aug 10, 2016 | 23.17 | 23.29 | 23.06 | 23.12 | 532,483 | -0.05(-0.21%) |
Aug 09, 2016 | 23.18 | 23.31 | 23.12 | 23.17 | 385,389 | +0.01(+0.04%) |
Aug 08, 2016 | 23.19 | 23.28 | 23.11 | 23.16 | 517,722 | -0.01(-0.03%) |
Aug 05, 2016 | 22.95 | 23.17 | 22.95 | 23.17 | 550,901 | +0.46(+2.02%) |
Aug 04, 2016 | 22.74 | 22.82 | 22.64 | 22.71 | 281,607 | +0.02(+0.10%) |
Aug 03, 2016 | 22.56 | 22.71 | 22.54 | 22.69 | 264,521 | +0.09(+0.39%) |
Aug 02, 2016 | 22.77 | 22.81 | 22.43 | 22.60 | 584,206 | -0.22(-0.94%) |