Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.46 | 25.75 | 24.88 | 25.71 | 116,006 | +0.30(+1.16%) |
Oct 28, 2016 | 25.68 | 25.75 | 25.08 | 25.42 | 218,510 | -0.32(-1.26%) |
Oct 27, 2016 | 26.20 | 26.20 | 25.27 | 25.74 | 84,120 | -0.36(-1.39%) |
Oct 26, 2016 | 26.45 | 26.45 | 25.42 | 26.10 | 67,081 | -0.28(-1.05%) |
Oct 25, 2016 | 26.52 | 26.52 | 26.13 | 26.38 | 109,707 | -0.10(-0.40%) |
Oct 24, 2016 | 25.86 | 26.57 | 25.86 | 26.48 | 146,427 | +0.59(+2.28%) |
Oct 21, 2016 | 25.58 | 25.99 | 25.45 | 25.89 | 82,048 | +0.07(+0.26%) |
Oct 20, 2016 | 25.70 | 25.89 | 25.55 | 25.83 | 50,281 | +0.16(+0.63%) |
Oct 19, 2016 | 25.33 | 25.90 | 25.02 | 25.66 | 48,910 | +0.30(+1.16%) |
Oct 18, 2016 | 25.43 | 25.63 | 25.20 | 25.37 | 154,496 | +0.25(+0.99%) |
Oct 17, 2016 | 24.79 | 25.24 | 24.79 | 25.12 | 47,163 | +0.14(+0.57%) |
Oct 14, 2016 | 25.22 | 25.63 | 24.84 | 24.98 | 52,727 | -0.26(-1.02%) |
Oct 13, 2016 | 25.32 | 25.42 | 24.90 | 25.23 | 46,561 | -0.38(-1.49%) |
Oct 12, 2016 | 25.56 | 25.88 | 25.23 | 25.62 | 37,173 | +0.08(+0.30%) |
Oct 11, 2016 | 25.85 | 25.95 | 25.24 | 25.54 | 48,419 | -0.64(-2.44%) |
Oct 10, 2016 | 25.79 | 26.35 | 25.42 | 26.18 | 45,493 | +0.48(+1.85%) |
Oct 07, 2016 | 25.89 | 26.17 | 25.42 | 25.70 | 60,928 | -0.38(-1.46%) |
Oct 06, 2016 | 26.82 | 26.82 | 26.04 | 26.08 | 52,437 | -0.92(-3.39%) |
Oct 05, 2016 | 27.17 | 27.49 | 26.90 | 27.00 | 84,384 | -0.07(-0.25%) |
Oct 04, 2016 | 26.61 | 27.13 | 26.35 | 27.06 | 127,363 | +0.41(+1.54%) |
Oct 03, 2016 | 26.20 | 26.75 | 25.75 | 26.65 | 89,329 | +0.34(+1.30%) |
Sep 30, 2016 | 25.27 | 26.45 | 24.93 | 26.31 | 142,252 | +1.23(+4.90%) |
Sep 29, 2016 | 25.45 | 25.45 | 24.85 | 25.08 | 73,210 | -0.45(-1.76%) |
Sep 28, 2016 | 25.28 | 25.62 | 25.08 | 25.53 | 56,678 | +0.23(+0.90%) |
Sep 27, 2016 | 25.12 | 25.43 | 24.98 | 25.30 | 72,502 | +0.28(+1.10%) |
Sep 26, 2016 | 25.40 | 25.50 | 25.02 | 25.02 | 63,504 | -0.67(-2.60%) |
Sep 23, 2016 | 25.73 | 25.88 | 25.48 | 25.69 | 56,655 | -0.22(-0.85%) |
Sep 22, 2016 | 25.34 | 26.01 | 25.28 | 25.91 | 75,031 | +0.62(+2.45%) |
Sep 21, 2016 | 25.04 | 25.30 | 24.70 | 25.29 | 90,324 | +0.34(+1.38%) |
Sep 20, 2016 | 25.35 | 25.53 | 24.84 | 24.95 | 83,706 | -0.19(-0.76%) |
Sep 19, 2016 | 25.34 | 25.74 | 25.20 | 25.14 | 103,915 | +0.01(+0.04%) |
Sep 16, 2016 | 25.23 | 25.69 | 25.06 | 25.13 | 299,121 | -0.07(-0.26%) |
Sep 15, 2016 | 24.75 | 25.20 | 24.60 | 25.20 | 78,642 | +0.53(+2.16%) |
Sep 14, 2016 | 25.01 | 25.28 | 23.28 | 24.66 | 50,920 | -0.35(-1.41%) |
Sep 13, 2016 | 25.01 | 25.43 | 24.77 | 25.02 | 54,820 | -0.29(-1.13%) |
Sep 12, 2016 | 24.70 | 25.32 | 24.66 | 25.30 | 78,010 | +0.42(+1.71%) |
Sep 09, 2016 | 25.37 | 25.61 | 24.82 | 24.88 | 66,161 | -0.72(-2.81%) |
Sep 08, 2016 | 25.61 | 25.76 | 25.30 | 25.60 | 57,251 | -0.12(-0.48%) |
Sep 07, 2016 | 25.55 | 25.78 | 25.38 | 25.72 | 82,032 | +0.16(+0.63%) |
Sep 06, 2016 | 25.62 | 25.71 | 25.20 | 25.56 | 77,736 | -0.10(-0.37%) |
Sep 02, 2016 | 25.38 | 25.65 | 25.65 | 25.65 | 80,246 | +0.30(+1.17%) |
Sep 01, 2016 | 25.49 | 25.49 | 25.02 | 25.36 | 67,601 | +0.01(+0.04%) |
Aug 31, 2016 | 25.13 | 25.56 | 24.91 | 25.35 | 116,402 | +0.30(+1.22%) |
Aug 30, 2016 | 24.95 | 25.17 | 24.78 | 25.04 | 36,611 | +0.01(+0.04%) |
Aug 29, 2016 | 24.98 | 25.22 | 24.69 | 25.03 | 66,992 | +0.18(+0.73%) |
Aug 26, 2016 | 24.66 | 25.32 | 24.66 | 24.85 | 75,544 | +0.15(+0.62%) |
Aug 25, 2016 | 24.61 | 24.89 | 24.53 | 24.70 | 69,758 | +0.05(+0.19%) |
Aug 24, 2016 | 24.46 | 24.84 | 24.21 | 24.65 | 174,982 | +0.29(+1.17%) |
Aug 23, 2016 | 23.95 | 24.46 | 23.93 | 24.37 | 84,923 | +0.44(+1.83%) |
Aug 22, 2016 | 23.13 | 24.10 | 22.98 | 23.93 | 112,475 | +0.71(+3.04%) |
Aug 19, 2016 | 22.97 | 23.59 | 22.70 | 23.22 | 96,420 | +0.24(+1.04%) |
Aug 18, 2016 | 22.97 | 23.23 | 22.79 | 22.98 | 62,144 | +0.02(+0.08%) |
Aug 17, 2016 | 22.95 | 23.07 | 22.57 | 22.97 | 107,053 | +0.09(+0.38%) |
Aug 16, 2016 | 23.03 | 23.36 | 22.54 | 22.88 | 75,218 | -0.23(-0.99%) |
Aug 15, 2016 | 23.06 | 23.26 | 23.03 | 23.11 | 72,611 | +0.10(+0.41%) |
Aug 12, 2016 | 22.97 | 23.10 | 22.74 | 23.01 | 66,797 | +0.08(+0.33%) |
Aug 11, 2016 | 22.64 | 22.98 | 22.53 | 22.94 | 73,700 | +0.31(+1.39%) |
Aug 10, 2016 | 22.87 | 22.87 | 22.48 | 22.62 | 74,414 | -0.28(-1.21%) |
Aug 09, 2016 | 23.22 | 23.22 | 22.87 | 22.90 | 89,072 | -0.11(-0.50%) |
Aug 08, 2016 | 23.45 | 23.48 | 22.93 | 23.01 | 60,429 | -0.37(-1.59%) |
Aug 05, 2016 | 23.08 | 23.55 | 22.99 | 23.38 | 112,556 | +0.51(+2.25%) |
Aug 04, 2016 | 23.53 | 23.65 | 22.85 | 22.87 | 57,616 | -0.70(-2.95%) |
Aug 03, 2016 | 23.29 | 23.68 | 23.18 | 23.57 | 159,161 | +0.21(+0.90%) |
Aug 02, 2016 | 23.78 | 23.78 | 22.87 | 23.36 | 175,369 | -0.37(-1.57%) |