Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.59 | 24.20 | 23.31 | 23.70 | 245,885 | +0.26(+1.12%) |
Oct 28, 2016 | 23.35 | 23.58 | 23.33 | 23.44 | 52,146 | -0.03(-0.13%) |
Oct 27, 2016 | 23.76 | 23.76 | 23.44 | 23.47 | 105,136 | +0.05(+0.22%) |
Oct 26, 2016 | 23.46 | 23.62 | 23.32 | 23.41 | 111,243 | -0.02(-0.10%) |
Oct 25, 2016 | 23.41 | 23.59 | 23.38 | 23.44 | 73,223 | -0.01(-0.03%) |
Oct 24, 2016 | 23.52 | 23.70 | 23.32 | 23.44 | 94,198 | +0.15(+0.64%) |
Oct 21, 2016 | 22.83 | 23.40 | 22.71 | 23.29 | 100,636 | +0.19(+0.84%) |
Oct 20, 2016 | 23.71 | 23.71 | 22.70 | 23.10 | 89,061 | +0.87(+3.94%) |
Oct 19, 2016 | 22.16 | 22.34 | 22.14 | 22.22 | 26,118 | +0.16(+0.75%) |
Oct 18, 2016 | 22.52 | 22.52 | 22.04 | 22.06 | 39,870 | -0.17(-0.77%) |
Oct 17, 2016 | 22.43 | 22.49 | 22.10 | 22.23 | 42,537 | -0.15(-0.67%) |
Oct 14, 2016 | 22.41 | 22.52 | 20.83 | 22.38 | 38,555 | +0.16(+0.71%) |
Oct 13, 2016 | 22.65 | 22.65 | 22.14 | 22.22 | 63,385 | -0.58(-2.56%) |
Oct 12, 2016 | 22.85 | 22.93 | 22.78 | 22.81 | 35,202 | -0.02(-0.07%) |
Oct 11, 2016 | 23.20 | 23.24 | 22.71 | 22.82 | 48,075 | -0.30(-1.29%) |
Oct 10, 2016 | 23.02 | 23.27 | 22.99 | 23.12 | 40,703 | +0.30(+1.31%) |
Oct 07, 2016 | 22.93 | 22.93 | 22.62 | 22.82 | 32,134 | -0.07(-0.33%) |
Oct 06, 2016 | 22.62 | 22.99 | 22.47 | 22.90 | 36,725 | -0.04(-0.20%) |
Oct 05, 2016 | 22.75 | 23.14 | 22.75 | 22.94 | 35,251 | +0.30(+1.32%) |
Oct 04, 2016 | 22.58 | 22.93 | 22.55 | 22.64 | 72,579 | +0.07(+0.30%) |
Oct 03, 2016 | 22.67 | 22.82 | 22.52 | 22.58 | 37,165 | -0.28(-1.24%) |
Sep 30, 2016 | 22.44 | 22.98 | 22.44 | 22.86 | 65,083 | +0.42(+1.87%) |
Sep 29, 2016 | 22.78 | 22.95 | 22.44 | 22.44 | 64,850 | -0.47(-2.06%) |
Sep 28, 2016 | 22.95 | 22.97 | 22.65 | 22.91 | 53,672 | +0.23(+1.02%) |
Sep 27, 2016 | 22.39 | 22.70 | 22.35 | 22.68 | 54,460 | +0.25(+1.10%) |
Sep 26, 2016 | 22.75 | 22.76 | 22.40 | 22.43 | 47,117 | -0.52(-2.28%) |
Sep 23, 2016 | 22.98 | 23.15 | 22.93 | 22.96 | 36,124 | -0.16(-0.68%) |
Sep 22, 2016 | 22.83 | 23.16 | 22.82 | 23.11 | 111,277 | +0.37(+1.61%) |
Sep 21, 2016 | 22.76 | 22.91 | 22.67 | 22.75 | 43,091 | +0.08(+0.36%) |
Sep 20, 2016 | 22.73 | 22.99 | 22.64 | 22.67 | 30,064 | -0.12(-0.52%) |
Sep 19, 2016 | 22.75 | 22.96 | 22.53 | 22.79 | 32,017 | +0.11(+0.49%) |
Sep 16, 2016 | 22.93 | 22.93 | 22.50 | 22.67 | 131,339 | -0.14(-0.62%) |
Sep 15, 2016 | 22.62 | 22.93 | 22.60 | 22.82 | 40,955 | +0.17(+0.76%) |
Sep 14, 2016 | 22.76 | 22.98 | 22.64 | 22.64 | 33,186 | -0.16(-0.69%) |
Sep 13, 2016 | 23.06 | 23.06 | 22.69 | 22.80 | 64,213 | -0.43(-1.83%) |
Sep 12, 2016 | 23.12 | 23.34 | 22.78 | 23.23 | 78,343 | +0.10(+0.45%) |
Sep 09, 2016 | 23.48 | 23.57 | 23.09 | 23.12 | 51,552 | -0.38(-1.62%) |
Sep 08, 2016 | 23.55 | 23.63 | 23.47 | 23.50 | 30,298 | -0.07(-0.32%) |
Sep 07, 2016 | 23.45 | 23.61 | 23.29 | 23.58 | 57,927 | +0.31(+1.35%) |
Sep 06, 2016 | 23.46 | 23.46 | 23.18 | 23.26 | 45,743 | -0.31(-1.33%) |
Sep 02, 2016 | 23.53 | 23.58 | 23.58 | 23.58 | 53,240 | +0.07(+0.32%) |
Sep 01, 2016 | 23.69 | 23.70 | 23.25 | 23.50 | 32,083 | -0.07(-0.29%) |
Aug 31, 2016 | 23.59 | 23.66 | 23.01 | 23.57 | 81,689 | +0.08(+0.35%) |
Aug 30, 2016 | 23.14 | 23.54 | 23.12 | 23.49 | 57,971 | +0.14(+0.61%) |
Aug 29, 2016 | 23.29 | 23.57 | 23.26 | 23.35 | 43,415 | +0.06(+0.26%) |
Aug 26, 2016 | 23.32 | 23.48 | 23.13 | 23.29 | 56,163 | -0.05(-0.22%) |
Aug 25, 2016 | 23.11 | 23.34 | 23.11 | 23.34 | 79,894 | +0.13(+0.55%) |
Aug 24, 2016 | 23.11 | 23.23 | 22.99 | 23.21 | 30,225 | +0.13(+0.55%) |
Aug 23, 2016 | 22.93 | 23.17 | 22.93 | 23.08 | 29,183 | +0.18(+0.78%) |
Aug 22, 2016 | 22.74 | 22.93 | 22.74 | 22.91 | 25,616 | -0.03(-0.13%) |
Aug 19, 2016 | 22.85 | 23.02 | 22.79 | 22.93 | 42,826 | -0.01(-0.03%) |
Aug 18, 2016 | 22.95 | 22.95 | 22.73 | 22.94 | 21,455 | +0.05(+0.23%) |
Aug 17, 2016 | 22.73 | 22.94 | 22.65 | 22.89 | 46,456 | +0.22(+0.99%) |
Aug 16, 2016 | 22.56 | 22.76 | 22.43 | 22.67 | 57,970 | +0.07(+0.30%) |
Aug 15, 2016 | 22.49 | 22.63 | 22.26 | 22.60 | 31,684 | +0.18(+0.80%) |
Aug 12, 2016 | 22.34 | 22.42 | 22.00 | 22.42 | 57,467 | -0.04(-0.20%) |
Aug 11, 2016 | 22.49 | 22.70 | 22.37 | 22.46 | 37,396 | -0.02(-0.07%) |
Aug 10, 2016 | 22.48 | 22.65 | 22.26 | 22.48 | 70,742 | -0.10(-0.46%) |
Aug 09, 2016 | 22.34 | 22.67 | 22.15 | 22.58 | 30,542 | +0.10(+0.47%) |
Aug 08, 2016 | 22.70 | 23.36 | 22.35 | 22.48 | 21,510 | -0.21(-0.92%) |
Aug 05, 2016 | 22.34 | 22.78 | 22.19 | 22.69 | 65,723 | +0.51(+2.31%) |
Aug 04, 2016 | 22.09 | 22.24 | 21.98 | 22.18 | 30,853 | +0.10(+0.44%) |
Aug 03, 2016 | 21.81 | 22.08 | 21.81 | 22.08 | 34,128 | +0.21(+0.95%) |
Aug 02, 2016 | 22.06 | 22.32 | 21.87 | 21.87 | 52,063 | -0.16(-0.74%) |