Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.41 | 23.51 | 23.41 | 23.44 | 30,093 | -0.01(-0.04%) |
Oct 28, 2016 | 23.42 | 23.49 | 23.41 | 23.45 | 30,213 | +0.01(+0.04%) |
Oct 27, 2016 | 23.47 | 23.50 | 23.42 | 23.44 | 22,923 | -0.05(-0.20%) |
Oct 26, 2016 | 23.53 | 23.53 | 23.45 | 23.48 | 33,769 | +0.00(+0.00%) |
Oct 25, 2016 | 23.45 | 23.56 | 23.45 | 23.48 | 52,214 | -0.05(-0.19%) |
Oct 24, 2016 | 23.54 | 23.55 | 23.47 | 23.53 | 57,677 | -0.03(-0.12%) |
Oct 21, 2016 | 23.51 | 23.57 | 23.46 | 23.56 | 54,800 | +0.05(+0.19%) |
Oct 20, 2016 | 23.54 | 23.57 | 23.46 | 23.51 | 45,889 | +0.01(+0.04%) |
Oct 19, 2016 | 23.46 | 23.57 | 23.46 | 23.50 | 41,829 | -0.03(-0.12%) |
Oct 18, 2016 | 23.50 | 23.57 | 23.46 | 23.53 | 27,238 | +0.05(+0.22%) |
Oct 17, 2016 | 23.47 | 23.50 | 23.46 | 23.48 | 39,907 | +0.02(+0.10%) |
Oct 14, 2016 | 23.47 | 23.48 | 23.41 | 23.46 | 37,882 | +0.01(+0.04%) |
Oct 13, 2016 | 23.50 | 23.50 | 23.42 | 23.45 | 25,687 | -0.04(-0.16%) |
Oct 12, 2016 | 23.47 | 23.50 | 23.43 | 23.48 | 55,616 | +0.05(+0.19%) |
Oct 11, 2016 | 23.49 | 23.49 | 23.40 | 23.44 | 38,391 | -0.02(-0.08%) |
Oct 10, 2016 | 23.47 | 23.48 | 23.44 | 23.46 | 27,381 | +0.05(+0.23%) |
Oct 07, 2016 | 23.45 | 23.45 | 23.40 | 23.40 | 21,588 | +0.02(+0.08%) |
Oct 06, 2016 | 23.45 | 23.49 | 23.38 | 23.38 | 37,606 | -0.04(-0.18%) |
Oct 05, 2016 | 23.48 | 23.52 | 23.40 | 23.42 | 43,714 | -0.10(-0.41%) |
Oct 04, 2016 | 23.53 | 23.54 | 23.42 | 23.52 | 45,704 | -0.01(-0.04%) |
Oct 03, 2016 | 23.53 | 23.56 | 23.53 | 23.53 | 33,347 | +0.06(+0.26%) |
Sep 30, 2016 | 23.53 | 23.53 | 23.47 | 23.47 | 52,313 | -0.04(-0.15%) |
Sep 29, 2016 | 23.55 | 23.58 | 23.49 | 23.50 | 38,537 | -0.05(-0.19%) |
Sep 28, 2016 | 23.55 | 23.60 | 23.51 | 23.55 | 29,328 | +0.01(+0.04%) |
Sep 27, 2016 | 23.56 | 23.59 | 23.47 | 23.54 | 33,101 | +0.05(+0.21%) |
Sep 26, 2016 | 23.51 | 23.51 | 23.47 | 23.49 | 28,242 | -0.05(-0.21%) |
Sep 23, 2016 | 23.53 | 23.54 | 23.44 | 23.54 | 27,154 | +0.02(+0.08%) |
Sep 22, 2016 | 23.47 | 23.53 | 23.46 | 23.52 | 24,355 | +0.04(+0.16%) |
Sep 21, 2016 | 23.47 | 23.51 | 23.38 | 23.49 | 58,432 | +0.05(+0.19%) |
Sep 20, 2016 | 23.41 | 23.45 | 23.40 | 23.44 | 24,325 | -0.01(-0.04%) |
Sep 19, 2016 | 23.48 | 23.51 | 23.40 | 23.45 | 84,349 | +0.00(+0.00%) |
Sep 16, 2016 | 23.51 | 23.52 | 23.40 | 23.45 | 74,320 | -0.03(-0.12%) |
Sep 15, 2016 | 23.50 | 23.50 | 23.45 | 23.48 | 12,598 | +0.04(+0.16%) |
Sep 14, 2016 | 23.39 | 23.45 | 23.39 | 23.44 | 11,501 | -0.01(-0.04%) |
Sep 13, 2016 | 23.54 | 23.54 | 23.39 | 23.45 | 71,077 | -0.01(-0.04%) |
Sep 12, 2016 | 23.49 | 23.49 | 23.42 | 23.46 | 31,690 | +0.00(+0.00%) |
Sep 09, 2016 | 23.49 | 23.52 | 23.42 | 23.46 | 35,777 | -0.07(-0.31%) |
Sep 08, 2016 | 23.57 | 23.57 | 23.52 | 23.53 | 33,111 | -0.01(-0.04%) |
Sep 07, 2016 | 23.52 | 23.57 | 23.51 | 23.54 | 42,445 | -0.01(-0.04%) |
Sep 06, 2016 | 23.54 | 23.58 | 23.51 | 23.55 | 38,094 | +0.03(+0.12%) |
Sep 02, 2016 | 23.48 | 23.52 | 23.52 | 23.52 | 20,503 | +0.04(+0.16%) |
Sep 01, 2016 | 23.55 | 23.57 | 23.49 | 23.49 | 27,194 | +0.01(+0.03%) |
Aug 31, 2016 | 23.56 | 23.56 | 23.46 | 23.48 | 51,114 | -0.05(-0.23%) |
Aug 30, 2016 | 23.53 | 23.56 | 23.50 | 23.53 | 73,389 | -0.01(-0.06%) |
Aug 29, 2016 | 23.55 | 23.58 | 23.53 | 23.55 | 45,635 | +0.03(+0.12%) |
Aug 26, 2016 | 23.62 | 23.62 | 23.51 | 23.52 | 52,874 | -0.05(-0.21%) |
Aug 25, 2016 | 23.56 | 23.61 | 23.56 | 23.57 | 35,192 | -0.02(-0.09%) |
Aug 24, 2016 | 23.57 | 23.62 | 23.57 | 23.59 | 30,180 | +0.02(+0.09%) |
Aug 23, 2016 | 23.53 | 23.61 | 23.53 | 23.57 | 42,628 | +0.03(+0.12%) |
Aug 22, 2016 | 23.56 | 23.58 | 23.54 | 23.54 | 42,569 | +0.01(+0.04%) |
Aug 19, 2016 | 23.58 | 23.58 | 23.52 | 23.53 | 60,870 | -0.03(-0.12%) |
Aug 18, 2016 | 23.58 | 23.62 | 23.51 | 23.56 | 31,544 | +0.05(+0.23%) |
Aug 17, 2016 | 23.55 | 23.57 | 23.50 | 23.51 | 97,192 | -0.02(-0.08%) |
Aug 16, 2016 | 23.50 | 23.53 | 23.50 | 23.52 | 33,807 | -0.04(-0.15%) |
Aug 15, 2016 | 23.64 | 23.64 | 23.52 | 23.56 | 262,686 | +0.00(+0.00%) |
Aug 12, 2016 | 23.62 | 23.62 | 23.54 | 23.56 | 21,021 | +0.04(+0.15%) |
Aug 11, 2016 | 23.60 | 23.60 | 23.51 | 23.52 | 28,194 | -0.03(-0.12%) |
Aug 10, 2016 | 23.54 | 23.57 | 23.52 | 23.55 | 22,389 | +0.04(+0.15%) |
Aug 09, 2016 | 23.53 | 23.54 | 23.46 | 23.52 | 93,290 | +0.02(+0.08%) |
Aug 08, 2016 | 23.49 | 23.52 | 23.42 | 23.50 | 64,190 | -0.01(-0.04%) |
Aug 05, 2016 | 23.54 | 23.54 | 23.49 | 23.51 | 25,619 | -0.07(-0.30%) |
Aug 04, 2016 | 23.61 | 23.61 | 23.52 | 23.58 | 44,476 | +0.02(+0.08%) |
Aug 03, 2016 | 23.51 | 23.57 | 23.49 | 23.56 | 43,149 | +0.03(+0.14%) |
Aug 02, 2016 | 23.53 | 23.55 | 23.47 | 23.52 | 24,718 | -0.02(-0.08%) |