Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.23 | 25.23 | 25.05 | 25.20 | 22,265 | +0.21(+0.82%) |
Oct 28, 2016 | 24.72 | 25.05 | 24.72 | 24.99 | 13,133 | +0.24(+0.97%) |
Oct 27, 2016 | 24.75 | 24.75 | 24.66 | 24.75 | 1,576 | +0.18(+0.73%) |
Oct 26, 2016 | 24.46 | 24.74 | 24.46 | 24.57 | 2,001 | +0.18(+0.72%) |
Oct 25, 2016 | 24.39 | 24.50 | 24.26 | 24.39 | 3,401 | -0.14(-0.55%) |
Oct 24, 2016 | 24.50 | 24.56 | 24.39 | 24.53 | 2,485 | +0.05(+0.22%) |
Oct 21, 2016 | 24.51 | 24.51 | 24.27 | 24.48 | 20,299 | +0.20(+0.80%) |
Oct 20, 2016 | 24.34 | 24.38 | 24.27 | 24.28 | 2,337 | -0.18(-0.74%) |
Oct 19, 2016 | 24.33 | 24.49 | 24.33 | 24.46 | 2,939 | +0.04(+0.16%) |
Oct 18, 2016 | 24.39 | 24.52 | 24.39 | 24.42 | 2,149 | -0.02(-0.08%) |
Oct 17, 2016 | 24.44 | 24.44 | 24.31 | 24.44 | 2,115 | -0.06(-0.24%) |
Oct 14, 2016 | 24.50 | 24.50 | 24.44 | 24.50 | 1,844 | +0.09(+0.37%) |
Oct 13, 2016 | 24.42 | 24.53 | 24.31 | 24.41 | 6,987 | -0.10(-0.41%) |
Oct 12, 2016 | 24.46 | 24.52 | 24.42 | 24.51 | 1,919 | +0.09(+0.37%) |
Oct 11, 2016 | 24.62 | 24.62 | 24.42 | 24.42 | 1,989 | -0.45(-1.82%) |
Oct 10, 2016 | 24.89 | 24.98 | 24.87 | 24.87 | 1,089 | +0.01(+0.05%) |
Oct 07, 2016 | 24.78 | 24.86 | 24.72 | 24.86 | 2,379 | +0.17(+0.69%) |
Oct 06, 2016 | 24.81 | 24.83 | 24.69 | 24.69 | 2,487 | -0.26(-1.06%) |
Oct 05, 2016 | 24.95 | 25.13 | 24.78 | 24.95 | 2,888 | +0.17(+0.69%) |
Oct 04, 2016 | 24.82 | 24.87 | 24.79 | 24.79 | 1,415 | +0.09(+0.38%) |
Oct 03, 2016 | 24.64 | 24.90 | 24.64 | 24.69 | 7,158 | -0.22(-0.88%) |
Sep 30, 2016 | 24.78 | 25.21 | 24.78 | 24.91 | 4,947 | -0.07(-0.28%) |
Sep 29, 2016 | 24.76 | 25.00 | 24.76 | 24.98 | 5,381 | -0.34(-1.34%) |
Sep 28, 2016 | 24.86 | 25.32 | 24.86 | 25.32 | 6,528 | +0.19(+0.76%) |
Sep 27, 2016 | 24.93 | 25.32 | 24.93 | 25.13 | 5,711 | -0.21(-0.83%) |
Sep 26, 2016 | 25.43 | 25.43 | 25.22 | 25.34 | 10,039 | -0.03(-0.12%) |
Sep 23, 2016 | 25.27 | 25.41 | 25.18 | 25.37 | 2,292 | +0.12(+0.50%) |
Sep 22, 2016 | 25.07 | 25.40 | 25.07 | 25.25 | 6,078 | +0.46(+1.84%) |
Sep 21, 2016 | 24.78 | 24.99 | 24.72 | 24.79 | 5,482 | +0.41(+1.68%) |
Sep 20, 2016 | 24.32 | 24.40 | 24.32 | 24.38 | 6,040 | +0.25(+1.04%) |
Sep 19, 2016 | 24.18 | 24.23 | 24.01 | 24.13 | 22,796 | +0.00(+0.02%) |
Sep 16, 2016 | 24.16 | 24.16 | 23.89 | 24.12 | 435,221 | -0.32(-1.33%) |
Sep 15, 2016 | 24.15 | 24.46 | 24.15 | 24.45 | 5,739 | +0.72(+3.03%) |
Sep 14, 2016 | 23.85 | 23.87 | 23.73 | 23.73 | 2,371 | -0.49(-2.02%) |
Sep 13, 2016 | 24.23 | 24.52 | 24.09 | 24.22 | 3,063 | -0.56(-2.26%) |
Sep 12, 2016 | 24.35 | 24.78 | 24.35 | 24.78 | 8,575 | +0.32(+1.31%) |
Sep 09, 2016 | 24.54 | 24.60 | 24.44 | 24.46 | 13,900 | -0.50(-2.00%) |
Sep 08, 2016 | 25.19 | 25.19 | 24.89 | 24.96 | 2,400 | -0.03(-0.12%) |
Sep 07, 2016 | 24.88 | 25.08 | 24.88 | 24.99 | 2,676 | +0.30(+1.24%) |
Sep 06, 2016 | 24.48 | 24.68 | 24.45 | 24.68 | 3,975 | +0.38(+1.54%) |
Sep 02, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.28(+1.17%) | |
Sep 01, 2016 | 23.93 | 24.12 | 23.93 | 24.03 | 11,762 | +0.55(+2.32%) |
Aug 31, 2016 | 23.43 | 23.51 | 23.40 | 23.48 | 6,711 | +0.07(+0.32%) |
Aug 30, 2016 | 23.35 | 23.54 | 23.35 | 23.41 | 5,901 | +0.19(+0.82%) |
Aug 29, 2016 | 23.04 | 23.29 | 23.04 | 23.22 | 6,169 | -0.07(-0.30%) |
Aug 26, 2016 | 23.28 | 23.30 | 23.19 | 23.29 | 9,946 | -0.26(-1.10%) |
Aug 25, 2016 | 23.64 | 23.64 | 23.55 | 23.55 | 10,032 | -0.09(-0.38%) |
Aug 24, 2016 | 23.63 | 23.73 | 23.63 | 23.64 | 1,317 | -0.11(-0.46%) |
Aug 23, 2016 | 23.78 | 23.83 | 23.74 | 23.75 | 3,684 | -0.05(-0.19%) |
Aug 22, 2016 | 23.60 | 23.81 | 23.60 | 23.80 | 7,269 | +0.16(+0.66%) |
Aug 19, 2016 | 23.46 | 23.64 | 23.46 | 23.64 | 2,155 | +0.12(+0.49%) |
Aug 18, 2016 | 23.32 | 23.57 | 23.32 | 23.52 | 19,913 | -0.35(-1.47%) |
Aug 17, 2016 | 23.69 | 23.90 | 23.69 | 23.88 | 2,887 | +0.48(+2.07%) |
Aug 16, 2016 | 23.38 | 23.49 | 23.36 | 23.39 | 11,283 | -0.25(-1.04%) |
Aug 15, 2016 | 23.51 | 23.65 | 23.50 | 23.64 | 1,734 | -0.10(-0.44%) |
Aug 12, 2016 | 23.75 | 23.80 | 23.70 | 23.74 | 7,697 | -0.35(-1.45%) |
Aug 11, 2016 | 23.72 | 24.11 | 23.72 | 24.09 | 3,371 | +0.25(+1.05%) |
Aug 10, 2016 | 23.75 | 23.90 | 23.75 | 23.84 | 9,239 | +0.25(+1.06%) |
Aug 09, 2016 | 23.57 | 23.64 | 23.57 | 23.59 | 11,322 | +0.63(+2.74%) |
Aug 08, 2016 | 22.89 | 23.03 | 22.89 | 22.96 | 9,573 | +0.11(+0.48%) |
Aug 05, 2016 | 23.07 | 23.07 | 22.79 | 22.85 | 8,527 | -0.17(-0.74%) |
Aug 04, 2016 | 22.58 | 23.07 | 22.58 | 23.02 | 9,324 | +0.54(+2.42%) |
Aug 03, 2016 | 22.28 | 22.54 | 22.28 | 22.48 | 6,058 | +0.03(+0.11%) |
Aug 02, 2016 | 22.18 | 22.45 | 22.18 | 22.45 | 37,879 | +0.59(+2.70%) |