Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.79 | 23.81 | 23.77 | 23.78 | 1,210,061 | +0.01(+0.05%) |
Oct 28, 2016 | 23.79 | 23.80 | 23.77 | 23.77 | 55,468 | +0.00(+0.00%) |
Oct 27, 2016 | 23.79 | 23.81 | 23.76 | 23.77 | 79,831 | -0.07(-0.31%) |
Oct 26, 2016 | 23.87 | 23.88 | 23.83 | 23.84 | 88,818 | -0.03(-0.12%) |
Oct 25, 2016 | 23.86 | 23.90 | 23.85 | 23.87 | 389,092 | -0.01(-0.04%) |
Oct 24, 2016 | 23.91 | 23.91 | 23.88 | 23.88 | 51,507 | -0.03(-0.13%) |
Oct 21, 2016 | 23.91 | 23.94 | 23.89 | 23.91 | 153,308 | +0.01(+0.03%) |
Oct 20, 2016 | 23.92 | 23.93 | 23.87 | 23.90 | 207,152 | +0.01(+0.05%) |
Oct 19, 2016 | 23.85 | 23.92 | 23.85 | 23.89 | 70,188 | +0.00(+0.00%) |
Oct 18, 2016 | 23.86 | 23.90 | 23.86 | 23.89 | 62,064 | +0.04(+0.19%) |
Oct 17, 2016 | 23.84 | 23.88 | 23.83 | 23.85 | 40,014 | +0.02(+0.07%) |
Oct 14, 2016 | 23.86 | 23.88 | 23.82 | 23.83 | 95,362 | -0.06(-0.24%) |
Oct 13, 2016 | 23.88 | 23.90 | 23.86 | 23.89 | 100,797 | +0.06(+0.24%) |
Oct 12, 2016 | 23.83 | 23.84 | 23.79 | 23.83 | 132,529 | -0.02(-0.07%) |
Oct 11, 2016 | 23.84 | 23.87 | 23.81 | 23.85 | 348,530 | -0.01(-0.03%) |
Oct 10, 2016 | 23.82 | 23.86 | 23.80 | 23.86 | 100,834 | -0.03(-0.14%) |
Oct 07, 2016 | 23.88 | 23.89 | 23.83 | 23.89 | 217,576 | +0.01(+0.05%) |
Oct 06, 2016 | 23.87 | 23.91 | 23.84 | 23.88 | 245,806 | +0.02(+0.07%) |
Oct 05, 2016 | 23.91 | 23.91 | 23.85 | 23.86 | 265,349 | -0.05(-0.20%) |
Oct 04, 2016 | 23.95 | 23.96 | 23.89 | 23.91 | 175,898 | -0.05(-0.22%) |
Oct 03, 2016 | 24.00 | 24.02 | 23.92 | 23.96 | 1,040,480 | -0.03(-0.11%) |
Sep 30, 2016 | 24.05 | 24.05 | 23.98 | 23.99 | 948,134 | -0.04(-0.15%) |
Sep 29, 2016 | 23.99 | 24.05 | 23.99 | 24.02 | 186,230 | +0.00(+0.00%) |
Sep 28, 2016 | 24.04 | 24.06 | 24.02 | 24.02 | 171,133 | +0.00(+0.02%) |
Sep 27, 2016 | 24.04 | 24.04 | 24.01 | 24.02 | 285,741 | +0.01(+0.05%) |
Sep 26, 2016 | 24.00 | 24.02 | 23.97 | 24.01 | 352,370 | +0.04(+0.19%) |
Sep 23, 2016 | 23.96 | 23.98 | 23.92 | 23.96 | 83,640 | +0.00(+0.02%) |
Sep 22, 2016 | 23.91 | 23.97 | 23.91 | 23.96 | 370,431 | +0.07(+0.30%) |
Sep 21, 2016 | 23.87 | 23.92 | 23.78 | 23.89 | 199,670 | +0.02(+0.07%) |
Sep 20, 2016 | 23.88 | 23.90 | 23.85 | 23.87 | 81,209 | +0.03(+0.14%) |
Sep 19, 2016 | 23.84 | 23.87 | 23.84 | 23.84 | 456,494 | -0.02(-0.08%) |
Sep 16, 2016 | 23.86 | 23.87 | 23.84 | 23.86 | 92,846 | +0.01(+0.03%) |
Sep 15, 2016 | 23.85 | 23.87 | 23.80 | 23.85 | 235,482 | +0.02(+0.07%) |
Sep 14, 2016 | 23.83 | 23.87 | 23.82 | 23.83 | 329,729 | +0.00(+0.02%) |
Sep 13, 2016 | 23.90 | 23.90 | 23.79 | 23.83 | 1,928,253 | -0.05(-0.20%) |
Sep 12, 2016 | 23.89 | 23.91 | 23.85 | 23.88 | 830,268 | -0.01(-0.05%) |
Sep 09, 2016 | 23.90 | 23.92 | 23.85 | 23.89 | 303,580 | -0.08(-0.35%) |
Sep 08, 2016 | 24.01 | 24.04 | 23.95 | 23.97 | 224,623 | -0.07(-0.30%) |
Sep 07, 2016 | 24.07 | 24.08 | 24.04 | 24.05 | 53,324 | +0.02(+0.08%) |
Sep 06, 2016 | 23.99 | 24.07 | 23.98 | 24.03 | 1,588,352 | +0.06(+0.24%) |
Sep 02, 2016 | 24.00 | 23.97 | 23.97 | 23.97 | 292,707 | -0.05(-0.20%) |
Sep 01, 2016 | 23.97 | 24.03 | 23.95 | 24.02 | 90,030 | +0.04(+0.16%) |
Aug 31, 2016 | 24.02 | 24.02 | 23.98 | 23.98 | 293,030 | -0.03(-0.13%) |
Aug 30, 2016 | 24.02 | 24.03 | 23.98 | 24.01 | 102,427 | +0.01(+0.05%) |
Aug 29, 2016 | 23.97 | 24.02 | 23.97 | 24.00 | 86,387 | +0.05(+0.22%) |
Aug 26, 2016 | 24.02 | 24.04 | 23.94 | 23.95 | 84,488 | -0.06(-0.25%) |
Aug 25, 2016 | 24.01 | 24.02 | 23.99 | 24.01 | 76,136 | -0.02(-0.08%) |
Aug 24, 2016 | 24.02 | 24.04 | 24.00 | 24.03 | 134,924 | +0.01(+0.03%) |
Aug 23, 2016 | 24.05 | 24.05 | 24.01 | 24.02 | 120,713 | -0.00(-0.02%) |
Aug 22, 2016 | 24.02 | 24.04 | 24.00 | 24.02 | 103,247 | +0.02(+0.10%) |
Aug 19, 2016 | 23.99 | 24.00 | 23.96 | 24.00 | 127,866 | -0.02(-0.10%) |
Aug 18, 2016 | 23.98 | 24.04 | 23.98 | 24.02 | 69,812 | +0.04(+0.15%) |
Aug 17, 2016 | 23.96 | 24.02 | 23.95 | 23.99 | 174,777 | +0.02(+0.08%) |
Aug 16, 2016 | 23.96 | 23.99 | 23.95 | 23.97 | 604,266 | -0.02(-0.08%) |
Aug 15, 2016 | 23.99 | 24.01 | 23.99 | 23.99 | 295,827 | -0.02(-0.10%) |
Aug 12, 2016 | 24.01 | 24.06 | 24.00 | 24.01 | 65,166 | +0.06(+0.27%) |
Aug 11, 2016 | 24.01 | 24.01 | 23.95 | 23.95 | 568,801 | -0.07(-0.29%) |
Aug 10, 2016 | 23.98 | 24.02 | 23.96 | 24.02 | 310,161 | +0.05(+0.20%) |
Aug 09, 2016 | 23.96 | 23.99 | 23.95 | 23.97 | 1,536,492 | +0.05(+0.22%) |
Aug 08, 2016 | 23.90 | 23.96 | 23.90 | 23.92 | 90,241 | -0.02(-0.08%) |
Aug 05, 2016 | 23.97 | 23.97 | 23.91 | 23.94 | 70,438 | -0.08(-0.32%) |
Aug 04, 2016 | 23.96 | 24.03 | 23.94 | 24.01 | 104,974 | +0.04(+0.17%) |
Aug 03, 2016 | 23.94 | 23.98 | 23.90 | 23.97 | 329,496 | +0.01(+0.03%) |
Aug 02, 2016 | 23.95 | 23.99 | 23.90 | 23.96 | 215,249 | +0.00(+0.02%) |