Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.39 | 24.51 | 24.38 | 24.51 | 2,315 | -0.01(-0.02%) |
Oct 28, 2016 | 24.48 | 24.51 | 24.48 | 24.51 | 356 | +0.04(+0.14%) |
Oct 27, 2016 | 24.48 | 24.48 | 24.48 | 24.48 | 379 | -0.12(-0.48%) |
Oct 26, 2016 | 24.63 | 24.64 | 24.56 | 24.60 | 3,406 | -0.02(-0.07%) |
Oct 25, 2016 | 24.56 | 24.61 | 24.56 | 24.61 | 1,118 | -0.04(-0.17%) |
Oct 24, 2016 | 24.62 | 24.67 | 24.62 | 24.65 | 555 | +0.03(+0.12%) |
Oct 21, 2016 | 24.63 | 24.68 | 24.61 | 24.62 | 9,319 | +0.02(+0.08%) |
Oct 20, 2016 | 24.65 | 24.65 | 24.61 | 24.61 | 2,958 | -0.13(-0.51%) |
Oct 19, 2016 | 24.69 | 24.73 | 24.66 | 24.73 | 5,838 | +0.11(+0.44%) |
Oct 18, 2016 | 24.63 | 24.66 | 24.52 | 24.62 | 21,808 | +0.14(+0.56%) |
Oct 17, 2016 | 24.44 | 24.53 | 24.44 | 24.49 | 992 | -0.01(-0.03%) |
Oct 14, 2016 | 24.61 | 24.61 | 24.41 | 24.49 | 5,596 | -0.03(-0.11%) |
Oct 13, 2016 | 24.57 | 24.57 | 24.44 | 24.52 | 1,280 | -0.04(-0.18%) |
Oct 11, 2016 | 24.56 | 24.60 | 24.52 | 24.57 | 72 | -0.12(-0.47%) |
Oct 10, 2016 | 24.67 | 24.73 | 24.65 | 24.68 | 3,243 | +0.04(+0.17%) |
Oct 07, 2016 | 24.73 | 24.73 | 24.61 | 24.64 | 1,839 | +0.07(+0.30%) |
Oct 06, 2016 | 24.49 | 24.59 | 24.49 | 24.57 | 3,525 | -0.14(-0.59%) |
Oct 05, 2016 | 24.72 | 24.74 | 24.70 | 24.71 | 2,798 | +0.13(+0.51%) |
Oct 04, 2016 | 24.77 | 24.77 | 24.59 | 24.59 | 10,260 | -0.27(-1.11%) |
Oct 03, 2016 | 24.78 | 24.86 | 24.62 | 24.86 | 7,864 | +0.11(+0.44%) |
Sep 30, 2016 | 24.85 | 24.85 | 24.71 | 24.75 | 4,888 | +0.11(+0.43%) |
Sep 29, 2016 | 24.72 | 24.79 | 24.61 | 24.64 | 2,642 | -0.06(-0.26%) |
Sep 28, 2016 | 24.76 | 24.76 | 24.63 | 24.71 | 5,144 | +0.11(+0.46%) |
Sep 27, 2016 | 24.61 | 24.63 | 24.56 | 24.60 | 4,122 | +0.05(+0.20%) |
Sep 26, 2016 | 24.53 | 24.64 | 24.53 | 24.55 | 7,042 | -0.07(-0.28%) |
Sep 23, 2016 | 24.68 | 24.77 | 24.52 | 24.61 | 101,509 | -0.19(-0.77%) |
Sep 22, 2016 | 24.79 | 24.82 | 24.74 | 24.80 | 9,209 | +0.37(+1.50%) |
Sep 21, 2016 | 24.38 | 24.45 | 24.38 | 24.44 | 2,985 | +0.07(+0.30%) |
Sep 20, 2016 | 24.34 | 24.37 | 24.33 | 24.37 | 1,579 | +0.19(+0.79%) |
Sep 19, 2016 | 24.22 | 24.53 | 24.17 | 24.17 | 2,579 | -0.02(-0.08%) |
Sep 16, 2016 | 24.29 | 24.41 | 24.18 | 24.19 | 119,346 | -0.20(-0.80%) |
Sep 15, 2016 | 24.48 | 24.48 | 24.24 | 24.39 | 7,109 | +0.11(+0.44%) |
Sep 14, 2016 | 24.24 | 24.29 | 24.22 | 24.28 | 2,467 | +0.08(+0.32%) |
Sep 13, 2016 | 24.48 | 24.48 | 24.19 | 24.20 | 21,201 | -0.26(-1.06%) |
Sep 12, 2016 | 24.35 | 24.55 | 24.35 | 24.46 | 1,343 | -0.02(-0.10%) |
Sep 09, 2016 | 24.68 | 24.68 | 24.47 | 24.49 | 20,651 | -0.28(-1.15%) |
Sep 08, 2016 | 24.77 | 24.77 | 24.77 | 24.77 | 331 | +0.00(+0.00%) |
Sep 07, 2016 | 24.78 | 24.85 | 24.72 | 24.77 | 6,388 | -0.01(-0.04%) |
Sep 06, 2016 | 24.77 | 24.78 | 24.68 | 24.78 | 27,047 | +0.15(+0.60%) |
Sep 02, 2016 | 24.78 | 24.63 | 24.63 | 24.63 | 32,466 | +0.13(+0.52%) |
Sep 01, 2016 | 24.49 | 24.78 | 24.40 | 24.51 | 15,268 | -0.03(-0.12%) |
Aug 31, 2016 | 24.54 | 24.66 | 24.52 | 24.54 | 12,846 | -0.10(-0.40%) |
Aug 30, 2016 | 24.63 | 24.66 | 24.58 | 24.63 | 14,404 | +0.05(+0.18%) |
Aug 29, 2016 | 24.45 | 24.59 | 24.45 | 24.59 | 4,349 | +0.24(+0.98%) |
Aug 26, 2016 | 24.65 | 24.78 | 24.29 | 24.35 | 10,730 | -0.33(-1.35%) |
Aug 25, 2016 | 24.78 | 24.78 | 24.68 | 24.68 | 1,500 | -0.05(-0.20%) |
Aug 24, 2016 | 24.68 | 24.85 | 24.68 | 24.73 | 9,825 | -0.05(-0.20%) |
Aug 23, 2016 | 24.80 | 24.80 | 24.78 | 24.78 | 4,807 | +0.00(+0.00%) |
Aug 22, 2016 | 24.63 | 24.78 | 24.63 | 24.78 | 1,437 | +0.04(+0.16%) |
Aug 19, 2016 | 24.84 | 24.84 | 24.67 | 24.74 | 1,843 | -0.06(-0.24%) |
Aug 18, 2016 | 24.75 | 24.85 | 24.75 | 24.80 | 1,223 | +0.01(+0.04%) |
Aug 17, 2016 | 24.76 | 24.85 | 24.62 | 24.79 | 13,048 | +0.06(+0.26%) |
Aug 16, 2016 | 24.57 | 24.73 | 24.57 | 24.73 | 4,230 | -0.11(-0.45%) |
Aug 15, 2016 | 24.85 | 24.85 | 24.66 | 24.84 | 6,084 | +0.13(+0.52%) |
Aug 12, 2016 | 24.80 | 24.86 | 24.69 | 24.71 | 6,300 | +0.17(+0.70%) |
Aug 11, 2016 | 24.66 | 24.77 | 24.50 | 24.54 | 7,640 | -0.10(-0.42%) |
Aug 10, 2016 | 24.68 | 24.68 | 24.64 | 24.64 | 946 | -0.02(-0.08%) |
Aug 09, 2016 | 24.60 | 24.85 | 24.57 | 24.66 | 8,180 | +0.06(+0.24%) |
Aug 08, 2016 | 24.40 | 24.79 | 24.40 | 24.60 | 6,467 | -0.07(-0.28%) |
Aug 05, 2016 | 24.76 | 24.76 | 24.47 | 24.67 | 29,494 | +0.23(+0.92%) |
Aug 04, 2016 | 24.69 | 24.69 | 24.29 | 24.45 | 5,005 | +0.16(+0.65%) |
Aug 03, 2016 | 24.44 | 24.44 | 24.29 | 24.29 | 5,747 | -0.07(-0.28%) |
Aug 02, 2016 | 24.43 | 24.64 | 24.29 | 24.36 | 12,061 | -0.09(-0.36%) |