Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.86 | 23.86 | 23.85 | 23.86 | 1,193 | +0.02(+0.08%) |
Oct 28, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 248 | +0.05(+0.20%) |
Oct 27, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 392 | -0.11(-0.46%) |
Oct 26, 2016 | 23.95 | 23.95 | 23.88 | 23.90 | 1,731 | -0.02(-0.07%) |
Oct 25, 2016 | 23.92 | 23.93 | 23.91 | 23.92 | 1,852 | -0.03(-0.14%) |
Oct 24, 2016 | 23.98 | 23.98 | 23.92 | 23.95 | 2,490 | +0.03(+0.12%) |
Oct 21, 2016 | 23.88 | 23.96 | 23.88 | 23.93 | 2,300 | -0.00(-0.01%) |
Oct 19, 2016 | 23.97 | 23.97 | 23.91 | 23.93 | 101 | -0.05(-0.19%) |
Oct 18, 2016 | 24.41 | 24.43 | 23.93 | 23.97 | 8,222 | +0.10(+0.41%) |
Oct 17, 2016 | 23.94 | 23.97 | 23.88 | 23.88 | 13,763 | -0.08(-0.34%) |
Oct 14, 2016 | 23.95 | 23.98 | 23.95 | 23.96 | 4,047 | +0.05(+0.20%) |
Oct 13, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 1,158 | -0.04(-0.15%) |
Oct 12, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 847 | +0.01(+0.04%) |
Oct 11, 2016 | 23.58 | 23.95 | 23.58 | 23.94 | 17,355 | -0.01(-0.04%) |
Oct 10, 2016 | 24.01 | 24.01 | 23.95 | 23.95 | 654 | +0.02(+0.07%) |
Oct 07, 2016 | 23.95 | 23.97 | 23.91 | 23.93 | 2,706 | -0.02(-0.09%) |
Oct 06, 2016 | 23.98 | 23.98 | 23.95 | 23.95 | 4,085 | -0.01(-0.04%) |
Oct 04, 2016 | 23.96 | 23.97 | 23.95 | 23.96 | 37 | -0.02(-0.09%) |
Oct 03, 2016 | 24.01 | 24.01 | 23.98 | 23.98 | 569 | -0.04(-0.17%) |
Sep 30, 2016 | 24.03 | 24.07 | 24.02 | 24.02 | 1,904 | -0.02(-0.10%) |
Sep 29, 2016 | 24.04 | 24.08 | 24.00 | 24.05 | 2,840 | +0.00(+0.00%) |
Sep 28, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 101 | +0.00(+0.00%) |
Sep 27, 2016 | 24.06 | 24.06 | 24.01 | 24.05 | 2,379 | -0.00(-0.01%) |
Sep 26, 2016 | 23.99 | 24.05 | 23.97 | 24.05 | 3,147 | -0.04(-0.17%) |
Sep 23, 2016 | 24.06 | 24.09 | 24.02 | 24.09 | 1,847 | +0.00(+0.00%) |
Sep 22, 2016 | 24.00 | 24.09 | 24.00 | 24.09 | 897 | +0.04(+0.19%) |
Sep 21, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 425 | +0.08(+0.33%) |
Sep 20, 2016 | 24.04 | 24.04 | 23.95 | 23.97 | 1,724 | +0.03(+0.12%) |
Sep 16, 2016 | 23.96 | 23.96 | 23.94 | 23.94 | 1 | -0.01(-0.02%) |
Sep 15, 2016 | 23.96 | 23.97 | 23.94 | 23.94 | 2,652 | +0.02(+0.10%) |
Sep 14, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 397 | +0.01(+0.02%) |
Sep 13, 2016 | 23.96 | 23.96 | 23.89 | 23.92 | 1,751 | +0.03(+0.11%) |
Sep 12, 2016 | 23.99 | 23.99 | 23.89 | 23.89 | 2,815 | -0.12(-0.50%) |
Sep 09, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 1,836 | +0.00(+0.00%) |
Sep 08, 2016 | 24.03 | 24.05 | 23.99 | 24.01 | 19,603 | -0.01(-0.04%) |
Sep 07, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 149 | -0.04(-0.18%) |
Sep 06, 2016 | 24.08 | 24.10 | 24.06 | 24.06 | 1,040 | +0.03(+0.12%) |
Sep 02, 2016 | 24.05 | 24.03 | 24.03 | 24.03 | 1,346 | -0.02(-0.08%) |
Sep 01, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 471 | +0.07(+0.30%) |
Aug 30, 2016 | 24.05 | 24.06 | 23.98 | 23.98 | 87 | -0.03(-0.14%) |
Aug 29, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 428 | -0.04(-0.16%) |
Aug 26, 2016 | 24.10 | 24.10 | 24.05 | 24.05 | 2,398 | -0.01(-0.04%) |
Aug 25, 2016 | 24.05 | 24.11 | 24.05 | 24.06 | 1,124 | +0.05(+0.21%) |
Aug 23, 2016 | 24.07 | 24.07 | 24.01 | 24.01 | 80 | -0.06(-0.25%) |
Aug 22, 2016 | 24.05 | 24.08 | 24.04 | 24.07 | 2,244 | +0.06(+0.25%) |
Aug 19, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 1,282 | -0.05(-0.19%) |
Aug 17, 2016 | 24.07 | 24.06 | 24.06 | 24.06 | 9,316 | +0.05(+0.20%) |
Aug 15, 2016 | 24.14 | 24.14 | 24.01 | 24.01 | 2 | -0.02(-0.07%) |
Aug 12, 2016 | 24.02 | 24.06 | 24.01 | 24.03 | 3,729 | -0.06(-0.27%) |
Aug 11, 2016 | 24.00 | 24.09 | 24.00 | 24.09 | 3,742 | -0.00(-0.02%) |
Aug 10, 2016 | 24.08 | 24.10 | 24.05 | 24.09 | 5,736 | +0.02(+0.09%) |
Aug 09, 2016 | 24.06 | 24.08 | 24.06 | 24.07 | 3,395 | +0.01(+0.04%) |
Aug 08, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 236 | +0.06(+0.26%) |
Aug 05, 2016 | 23.99 | 24.00 | 23.99 | 24.00 | 680 | -0.02(-0.07%) |
Aug 04, 2016 | 24.05 | 24.05 | 24.02 | 24.02 | 1,416 | -0.03(-0.14%) |
Aug 02, 2016 | 24.04 | 24.05 | 24.04 | 24.05 | 72 | +0.05(+0.20%) |