Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.95 | 24.95 | 24.11 | 24.18 | 6,097 | -0.66(-2.65%) |
Oct 28, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 927 | +0.55(+2.26%) |
Oct 27, 2016 | 24.55 | 24.55 | 24.29 | 24.29 | 2,553 | +0.29(+1.22%) |
Oct 26, 2016 | 23.89 | 24.62 | 23.89 | 24.00 | 3,112 | -0.01(-0.06%) |
Oct 25, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 1,260 | -0.62(-2.51%) |
Oct 24, 2016 | 24.63 | 24.63 | 24.63 | 24.63 | 780 | +0.65(+2.73%) |
Oct 21, 2016 | 24.09 | 24.15 | 23.65 | 23.98 | 14,228 | -0.29(-1.20%) |
Oct 20, 2016 | 24.33 | 24.34 | 24.09 | 24.27 | 7,827 | -0.07(-0.30%) |
Oct 19, 2016 | 24.81 | 24.81 | 24.23 | 24.34 | 3,526 | -0.47(-1.90%) |
Oct 18, 2016 | 24.74 | 24.81 | 24.38 | 24.81 | 2,562 | +0.40(+1.64%) |
Oct 17, 2016 | 24.63 | 24.63 | 24.41 | 24.41 | 803 | -0.07(-0.30%) |
Oct 14, 2016 | 24.52 | 24.52 | 24.23 | 24.49 | 2,198 | +0.15(+0.60%) |
Oct 13, 2016 | 24.35 | 24.78 | 24.34 | 24.34 | 2,193 | -0.11(-0.45%) |
Oct 12, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 1,062 | +0.36(+1.51%) |
Oct 11, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 1,969 | -0.69(-2.79%) |
Oct 10, 2016 | 24.52 | 24.78 | 24.52 | 24.78 | 5,737 | +0.24(+0.98%) |
Oct 07, 2016 | 24.68 | 24.68 | 24.53 | 24.54 | 1,657 | -0.09(-0.38%) |
Oct 06, 2016 | 24.68 | 24.71 | 24.61 | 24.63 | 1,339 | -0.09(-0.38%) |
Oct 05, 2016 | 24.45 | 25.40 | 24.45 | 24.73 | 1,948 | +0.41(+1.67%) |
Oct 04, 2016 | 24.38 | 24.67 | 24.31 | 24.32 | 1,914 | -0.41(-1.67%) |
Oct 03, 2016 | 24.57 | 24.84 | 24.32 | 24.73 | 8,216 | -0.01(-0.06%) |
Sep 30, 2016 | 24.51 | 24.75 | 24.17 | 24.75 | 5,093 | -0.22(-0.87%) |
Sep 29, 2016 | 24.77 | 24.96 | 24.22 | 24.96 | 8,313 | -0.06(-0.23%) |
Sep 28, 2016 | 24.73 | 25.02 | 24.73 | 25.02 | 2,101 | -0.17(-0.66%) |
Sep 27, 2016 | 24.68 | 25.41 | 24.68 | 25.19 | 3,958 | +0.20(+0.81%) |
Sep 26, 2016 | 24.35 | 24.99 | 24.35 | 24.99 | 4,437 | +0.42(+1.72%) |
Sep 23, 2016 | 24.57 | 24.57 | 24.57 | 24.57 | 1,211 | -0.28(-1.14%) |
Sep 22, 2016 | 25.23 | 25.32 | 24.85 | 24.85 | 3,007 | -0.49(-1.95%) |
Sep 21, 2016 | 25.08 | 25.34 | 25.08 | 25.34 | 1,066 | +0.15(+0.58%) |
Sep 20, 2016 | 25.45 | 25.45 | 25.09 | 25.20 | 8,270 | -0.02(-0.09%) |
Sep 19, 2016 | 24.68 | 25.43 | 24.68 | 25.22 | 2,063 | -0.07(-0.29%) |
Sep 16, 2016 | 25.52 | 25.52 | 25.04 | 25.29 | 11,909 | +0.15(+0.61%) |
Sep 15, 2016 | 24.78 | 25.36 | 24.78 | 25.14 | 3,248 | +0.38(+1.53%) |
Sep 14, 2016 | 24.78 | 25.42 | 24.32 | 24.76 | 3,151 | +0.04(+0.18%) |
Sep 13, 2016 | 24.95 | 25.24 | 24.72 | 24.72 | 3,019 | -0.48(-1.90%) |
Sep 12, 2016 | 24.48 | 25.42 | 24.36 | 25.20 | 4,040 | +0.72(+2.94%) |
Sep 09, 2016 | 25.16 | 25.25 | 24.41 | 24.48 | 3,733 | -0.84(-3.33%) |
Sep 08, 2016 | 24.81 | 25.42 | 24.80 | 25.32 | 4,716 | +0.51(+2.05%) |
Sep 07, 2016 | 25.26 | 25.26 | 24.56 | 24.81 | 4,824 | -0.21(-0.84%) |
Sep 06, 2016 | 24.36 | 25.07 | 24.35 | 25.02 | 6,931 | +0.04(+0.15%) |
Sep 02, 2016 | 24.70 | 24.99 | 24.99 | 24.99 | 1,376 | +0.00(+0.00%) |
Sep 01, 2016 | 24.71 | 25.05 | 24.71 | 24.99 | 2,558 | +0.25(+1.00%) |
Aug 31, 2016 | 25.07 | 25.07 | 24.74 | 24.74 | 3,173 | -0.23(-0.93%) |
Aug 30, 2016 | 24.77 | 25.04 | 24.77 | 24.97 | 1,041 | -0.04(-0.15%) |
Aug 29, 2016 | 25.02 | 25.02 | 24.98 | 25.01 | 1,607 | +0.13(+0.53%) |
Aug 26, 2016 | 24.72 | 24.88 | 24.72 | 24.88 | 889 | -0.18(-0.72%) |
Aug 25, 2016 | 25.03 | 25.06 | 25.03 | 25.06 | 2,244 | +0.25(+1.03%) |
Aug 24, 2016 | 24.86 | 24.86 | 24.80 | 24.80 | 1,774 | -0.24(-0.96%) |
Aug 23, 2016 | 25.07 | 25.07 | 24.96 | 25.04 | 3,900 | -0.02(-0.09%) |
Aug 22, 2016 | 25.08 | 25.11 | 24.85 | 25.07 | 5,049 | +0.16(+0.64%) |
Aug 19, 2016 | 25.16 | 25.43 | 24.88 | 24.91 | 5,989 | -0.25(-0.98%) |
Aug 18, 2016 | 25.23 | 25.23 | 25.11 | 25.15 | 3,557 | +0.04(+0.17%) |
Aug 17, 2016 | 25.07 | 25.11 | 24.90 | 25.11 | 4,818 | +0.02(+0.09%) |
Aug 16, 2016 | 25.20 | 25.20 | 25.07 | 25.09 | 5,564 | -0.32(-1.26%) |
Aug 15, 2016 | 25.41 | 25.42 | 25.41 | 25.41 | 1,852 | +0.21(+0.84%) |
Aug 12, 2016 | 25.08 | 25.48 | 25.08 | 25.20 | 6,569 | -0.05(-0.20%) |
Aug 11, 2016 | 25.07 | 25.25 | 25.07 | 25.25 | 4,056 | +0.11(+0.43%) |
Aug 10, 2016 | 25.67 | 26.54 | 25.09 | 25.14 | 14,330 | -0.80(-3.08%) |
Aug 09, 2016 | 25.14 | 25.96 | 25.12 | 25.94 | 8,352 | +0.93(+3.72%) |
Aug 08, 2016 | 25.00 | 25.24 | 24.84 | 25.01 | 2,320 | -0.30(-1.18%) |
Aug 05, 2016 | 25.21 | 25.33 | 25.08 | 25.31 | 6,554 | +0.17(+0.69%) |
Aug 04, 2016 | 25.73 | 25.73 | 24.87 | 25.13 | 7,249 | -0.27(-1.06%) |
Aug 03, 2016 | 25.15 | 25.42 | 25.01 | 25.40 | 7,839 | +0.19(+0.75%) |
Aug 02, 2016 | 25.29 | 25.41 | 24.99 | 25.21 | 5,225 | +0.09(+0.38%) |