Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.81 | 22.83 | 22.68 | 22.78 | 128,079 | +0.37(+1.65%) |
Oct 28, 2016 | 22.34 | 22.49 | 22.32 | 22.41 | 36,057 | +0.14(+0.63%) |
Oct 27, 2016 | 22.44 | 22.44 | 22.27 | 22.27 | 62,712 | -0.16(-0.71%) |
Oct 26, 2016 | 22.49 | 22.54 | 22.41 | 22.43 | 205,727 | +0.12(+0.54%) |
Oct 25, 2016 | 22.45 | 22.49 | 22.31 | 22.31 | 58,552 | -0.28(-1.22%) |
Oct 24, 2016 | 22.77 | 22.78 | 22.56 | 22.59 | 47,596 | -0.02(-0.11%) |
Oct 21, 2016 | 22.53 | 22.65 | 22.53 | 22.61 | 37,276 | -0.20(-0.88%) |
Oct 20, 2016 | 22.74 | 22.86 | 22.68 | 22.81 | 32,347 | +0.14(+0.62%) |
Oct 19, 2016 | 22.69 | 22.75 | 22.66 | 22.67 | 110,719 | +0.17(+0.76%) |
Oct 18, 2016 | 22.60 | 22.66 | 22.50 | 22.50 | 60,450 | +0.20(+0.90%) |
Oct 17, 2016 | 22.21 | 22.35 | 22.18 | 22.30 | 121,716 | -0.09(-0.40%) |
Oct 14, 2016 | 22.49 | 22.57 | 22.34 | 22.39 | 80,102 | +0.25(+1.13%) |
Oct 13, 2016 | 22.00 | 22.17 | 22.00 | 22.14 | 56,887 | +0.09(+0.41%) |
Oct 12, 2016 | 22.03 | 22.11 | 21.98 | 22.05 | 86,927 | +0.02(+0.09%) |
Oct 11, 2016 | 22.37 | 22.38 | 22.01 | 22.03 | 69,410 | -0.45(-2.02%) |
Oct 10, 2016 | 22.50 | 22.58 | 22.47 | 22.48 | 50,927 | +0.11(+0.51%) |
Oct 07, 2016 | 22.58 | 22.58 | 22.23 | 22.37 | 39,896 | -0.45(-1.97%) |
Oct 06, 2016 | 22.89 | 22.96 | 22.78 | 22.82 | 63,489 | -0.32(-1.38%) |
Oct 05, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 46,095 | -0.23(-0.98%) |
Oct 04, 2016 | 23.27 | 23.50 | 23.23 | 23.37 | 39,726 | +0.66(+2.91%) |
Oct 03, 2016 | 22.68 | 22.74 | 22.65 | 22.71 | 112,635 | +0.06(+0.26%) |
Sep 30, 2016 | 22.50 | 22.77 | 22.50 | 22.65 | 89,770 | +0.24(+1.07%) |
Sep 29, 2016 | 22.60 | 22.71 | 22.31 | 22.41 | 60,062 | -0.62(-2.69%) |
Sep 28, 2016 | 23.06 | 23.06 | 22.84 | 23.03 | 282,447 | +0.05(+0.20%) |
Sep 27, 2016 | 22.88 | 23.03 | 22.86 | 22.98 | 61,853 | +0.01(+0.04%) |
Sep 26, 2016 | 23.11 | 23.12 | 22.95 | 22.98 | 123,380 | -0.50(-2.15%) |
Sep 23, 2016 | 23.37 | 23.50 | 23.37 | 23.48 | 77,829 | +0.07(+0.30%) |
Sep 22, 2016 | 23.67 | 23.75 | 23.41 | 23.41 | 58,809 | +0.08(+0.34%) |
Sep 21, 2016 | 23.30 | 23.38 | 23.16 | 23.33 | 53,881 | -0.05(-0.21%) |
Sep 20, 2016 | 23.51 | 23.56 | 23.35 | 23.38 | 49,650 | +0.12(+0.52%) |
Sep 19, 2016 | 23.31 | 23.34 | 23.17 | 23.26 | 204,265 | +0.01(+0.04%) |
Sep 16, 2016 | 23.51 | 23.65 | 23.23 | 23.25 | 349,193 | -0.25(-1.06%) |
Sep 15, 2016 | 23.52 | 23.58 | 23.32 | 23.50 | 124,455 | +0.16(+0.69%) |
Sep 14, 2016 | 23.43 | 23.55 | 23.33 | 23.34 | 104,925 | +0.04(+0.17%) |
Sep 13, 2016 | 23.32 | 23.46 | 23.18 | 23.30 | 79,659 | -0.10(-0.43%) |
Sep 12, 2016 | 23.23 | 23.40 | 23.19 | 23.40 | 64,116 | +0.16(+0.69%) |
Sep 09, 2016 | 23.52 | 23.54 | 23.23 | 23.24 | 63,121 | -0.92(-3.81%) |
Sep 08, 2016 | 24.33 | 24.37 | 24.10 | 24.16 | 43,051 | -0.48(-1.97%) |
Sep 07, 2016 | 24.71 | 24.73 | 24.56 | 24.64 | 51,891 | -0.07(-0.30%) |
Sep 06, 2016 | 24.60 | 24.75 | 24.51 | 24.72 | 50,168 | +0.16(+0.65%) |
Sep 02, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.46(+1.91%) | |
Sep 01, 2016 | 24.01 | 24.16 | 23.94 | 24.10 | 90,699 | +0.25(+1.05%) |
Aug 31, 2016 | 23.99 | 24.01 | 23.82 | 23.85 | 273,326 | -0.24(-1.00%) |
Aug 30, 2016 | 24.25 | 24.25 | 24.06 | 24.09 | 695,026 | -0.08(-0.33%) |
Aug 29, 2016 | 24.08 | 24.25 | 24.05 | 24.17 | 180,617 | -0.02(-0.08%) |
Aug 26, 2016 | 24.24 | 24.50 | 24.04 | 24.19 | 126,856 | -0.20(-0.82%) |
Aug 25, 2016 | 24.66 | 24.66 | 24.38 | 24.39 | 341,493 | +0.23(+0.95%) |
Aug 24, 2016 | 24.25 | 24.32 | 24.13 | 24.16 | 268,370 | -0.18(-0.74%) |
Aug 23, 2016 | 24.57 | 24.62 | 24.31 | 24.34 | 294,112 | -0.11(-0.43%) |
Aug 22, 2016 | 24.44 | 24.49 | 24.37 | 24.45 | 376,592 | +0.09(+0.39%) |
Aug 19, 2016 | 24.38 | 24.38 | 24.29 | 24.35 | 261,842 | -0.01(-0.04%) |
Aug 18, 2016 | 24.28 | 24.39 | 24.28 | 24.36 | 340,076 | +0.20(+0.83%) |
Aug 17, 2016 | 24.17 | 24.29 | 24.03 | 24.16 | 233,062 | -0.16(-0.66%) |
Aug 16, 2016 | 24.32 | 24.42 | 24.31 | 24.32 | 296,282 | +0.01(+0.04%) |
Aug 15, 2016 | 24.35 | 24.41 | 24.30 | 24.31 | 310,484 | +0.02(+0.08%) |
Aug 12, 2016 | 24.39 | 24.50 | 24.29 | 24.29 | 221,899 | +0.01(+0.04%) |
Aug 11, 2016 | 24.22 | 24.44 | 24.22 | 24.28 | 218,744 | +0.29(+1.21%) |
Aug 10, 2016 | 23.95 | 24.10 | 23.90 | 23.99 | 100,293 | +0.15(+0.63%) |
Aug 09, 2016 | 23.63 | 23.95 | 23.60 | 23.84 | 256,945 | +0.39(+1.66%) |
Aug 08, 2016 | 23.55 | 23.60 | 23.41 | 23.45 | 187,155 | -0.13(-0.53%) |
Aug 05, 2016 | 23.57 | 23.66 | 23.51 | 23.58 | 100,265 | +0.08(+0.32%) |
Aug 04, 2016 | 23.48 | 23.67 | 23.48 | 23.50 | 310,488 | -0.15(-0.63%) |
Aug 03, 2016 | 23.56 | 23.71 | 23.50 | 23.65 | 806,313 | -0.13(-0.55%) |
Aug 02, 2016 | 23.87 | 23.88 | 23.70 | 23.78 | 120,699 | +0.17(+0.72%) |