Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.98 | 26.26 | 25.81 | 25.91 | 154,344 | -0.09(-0.33%) |
Oct 28, 2016 | 26.02 | 26.13 | 25.82 | 26.00 | 60,211 | -0.02(-0.06%) |
Oct 27, 2016 | 26.20 | 26.21 | 25.94 | 26.02 | 154,794 | -0.02(-0.09%) |
Oct 26, 2016 | 25.60 | 26.46 | 25.59 | 26.04 | 230,226 | +0.53(+2.09%) |
Oct 25, 2016 | 25.11 | 25.65 | 24.02 | 25.51 | 161,692 | +1.18(+4.84%) |
Oct 24, 2016 | 24.35 | 24.51 | 24.08 | 24.33 | 31,881 | +0.12(+0.49%) |
Oct 21, 2016 | 23.97 | 24.31 | 23.94 | 24.21 | 42,118 | +0.05(+0.19%) |
Oct 20, 2016 | 24.01 | 24.18 | 23.79 | 24.16 | 32,328 | +0.16(+0.69%) |
Oct 19, 2016 | 23.81 | 24.07 | 23.72 | 24.00 | 37,266 | +0.31(+1.29%) |
Oct 18, 2016 | 23.87 | 24.23 | 23.61 | 23.69 | 44,106 | +0.02(+0.10%) |
Oct 17, 2016 | 23.67 | 23.72 | 23.45 | 23.67 | 34,232 | +0.09(+0.40%) |
Oct 14, 2016 | 23.49 | 23.76 | 23.17 | 23.57 | 73,019 | +0.27(+1.14%) |
Oct 13, 2016 | 23.34 | 23.52 | 23.15 | 23.31 | 124,365 | -0.21(-0.90%) |
Oct 12, 2016 | 23.32 | 23.60 | 23.10 | 23.52 | 66,092 | +0.29(+1.24%) |
Oct 11, 2016 | 23.22 | 23.33 | 23.11 | 23.23 | 87,434 | +0.01(+0.03%) |
Oct 10, 2016 | 23.18 | 23.43 | 23.18 | 23.22 | 37,452 | +0.04(+0.17%) |
Oct 07, 2016 | 23.40 | 23.41 | 23.10 | 23.18 | 56,820 | -0.22(-0.93%) |
Oct 06, 2016 | 23.58 | 23.58 | 23.36 | 23.40 | 58,731 | -0.19(-0.83%) |
Oct 05, 2016 | 23.64 | 23.94 | 23.58 | 23.60 | 98,683 | -0.04(-0.16%) |
Oct 04, 2016 | 24.35 | 24.46 | 23.63 | 23.64 | 75,337 | -0.72(-2.94%) |
Oct 03, 2016 | 24.92 | 25.08 | 24.21 | 24.35 | 136,823 | -0.46(-1.84%) |
Sep 30, 2016 | 24.39 | 24.95 | 24.32 | 24.81 | 210,691 | +0.39(+1.62%) |
Sep 29, 2016 | 24.57 | 24.67 | 24.35 | 24.42 | 125,308 | -0.22(-0.91%) |
Sep 28, 2016 | 24.35 | 24.69 | 24.30 | 24.64 | 77,917 | +0.18(+0.74%) |
Sep 27, 2016 | 24.56 | 24.63 | 24.33 | 24.46 | 100,514 | +0.06(+0.23%) |
Sep 26, 2016 | 24.39 | 24.83 | 24.37 | 24.40 | 108,797 | -0.46(-1.84%) |
Sep 23, 2016 | 24.85 | 25.01 | 24.81 | 24.86 | 37,166 | -0.19(-0.75%) |
Sep 22, 2016 | 24.67 | 25.09 | 24.56 | 25.05 | 100,816 | +0.45(+1.82%) |
Sep 21, 2016 | 24.68 | 24.89 | 24.43 | 24.60 | 61,554 | -0.10(-0.40%) |
Sep 20, 2016 | 24.64 | 24.96 | 24.56 | 24.70 | 64,417 | +0.23(+0.96%) |
Sep 19, 2016 | 24.22 | 24.70 | 24.03 | 24.46 | 205,885 | +0.23(+0.97%) |
Sep 16, 2016 | 24.94 | 25.01 | 23.98 | 24.23 | 273,979 | -0.67(-2.67%) |
Sep 15, 2016 | 24.82 | 25.06 | 24.74 | 24.89 | 34,012 | +0.15(+0.59%) |
Sep 14, 2016 | 25.03 | 25.08 | 24.67 | 24.75 | 45,676 | -0.08(-0.34%) |
Sep 13, 2016 | 25.03 | 25.18 | 24.43 | 24.83 | 156,896 | -0.35(-1.38%) |
Sep 12, 2016 | 24.89 | 25.21 | 24.76 | 25.18 | 89,991 | +0.29(+1.17%) |
Sep 09, 2016 | 25.06 | 25.19 | 24.84 | 24.89 | 60,519 | -0.31(-1.22%) |
Sep 08, 2016 | 24.70 | 25.23 | 24.23 | 25.20 | 160,154 | +0.50(+2.02%) |
Sep 07, 2016 | 24.60 | 24.84 | 24.44 | 24.70 | 102,959 | +0.00(+0.00%) |
Sep 06, 2016 | 24.08 | 24.70 | 24.08 | 24.70 | 134,680 | +0.59(+2.46%) |
Sep 02, 2016 | 23.96 | 24.10 | 24.10 | 24.10 | 95,436 | +0.09(+0.39%) |
Sep 01, 2016 | 23.89 | 24.09 | 23.42 | 24.01 | 87,759 | -0.02(-0.09%) |
Aug 31, 2016 | 23.91 | 24.12 | 23.89 | 24.03 | 56,159 | +0.18(+0.74%) |
Aug 30, 2016 | 23.94 | 23.94 | 23.82 | 23.86 | 32,259 | +0.04(+0.17%) |
Aug 29, 2016 | 23.65 | 23.97 | 23.63 | 23.81 | 36,165 | +0.06(+0.26%) |
Aug 26, 2016 | 23.56 | 23.78 | 23.56 | 23.75 | 14,044 | +0.04(+0.18%) |
Aug 25, 2016 | 23.50 | 23.76 | 23.47 | 23.71 | 37,581 | +0.08(+0.33%) |
Aug 24, 2016 | 23.62 | 23.75 | 23.52 | 23.63 | 27,828 | -0.12(-0.50%) |
Aug 23, 2016 | 23.57 | 23.81 | 23.57 | 23.75 | 15,781 | +0.10(+0.42%) |
Aug 22, 2016 | 23.55 | 23.73 | 23.45 | 23.65 | 28,607 | +0.01(+0.02%) |
Aug 19, 2016 | 23.65 | 23.72 | 23.09 | 23.65 | 32,186 | -0.02(-0.09%) |
Aug 18, 2016 | 23.72 | 23.77 | 23.58 | 23.67 | 15,131 | -0.01(-0.04%) |
Aug 17, 2016 | 23.68 | 23.71 | 23.53 | 23.68 | 33,891 | +0.01(+0.04%) |
Aug 16, 2016 | 23.25 | 23.73 | 22.18 | 23.67 | 47,204 | +0.26(+1.11%) |
Aug 15, 2016 | 23.34 | 23.64 | 23.16 | 23.41 | 72,081 | +0.07(+0.31%) |
Aug 12, 2016 | 23.42 | 23.53 | 23.21 | 23.34 | 31,045 | -0.10(-0.42%) |
Aug 11, 2016 | 23.56 | 23.78 | 23.36 | 23.43 | 32,321 | -0.21(-0.88%) |
Aug 10, 2016 | 22.14 | 23.86 | 22.14 | 23.64 | 65,064 | +0.04(+0.18%) |
Aug 09, 2016 | 23.37 | 23.63 | 23.37 | 23.60 | 35,573 | +0.14(+0.60%) |
Aug 08, 2016 | 23.36 | 23.58 | 23.29 | 23.46 | 38,299 | +0.15(+0.65%) |
Aug 05, 2016 | 22.36 | 23.35 | 22.36 | 23.31 | 40,862 | +0.52(+2.28%) |
Aug 04, 2016 | 22.69 | 22.85 | 22.63 | 22.79 | 13,780 | +0.18(+0.78%) |
Aug 03, 2016 | 22.58 | 22.63 | 22.37 | 22.61 | 25,471 | +0.05(+0.23%) |
Aug 02, 2016 | 22.69 | 22.74 | 22.41 | 22.56 | 42,109 | -0.07(-0.30%) |