Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.45 | 23.52 | 23.42 | 23.45 | 63,030 | +0.01(+0.04%) |
Oct 28, 2016 | 23.47 | 23.59 | 23.44 | 23.44 | 59,987 | -0.10(-0.42%) |
Oct 27, 2016 | 23.59 | 23.62 | 23.50 | 23.54 | 55,097 | +0.05(+0.21%) |
Oct 26, 2016 | 23.51 | 23.56 | 23.44 | 23.49 | 54,699 | -0.09(-0.38%) |
Oct 25, 2016 | 23.68 | 23.68 | 23.57 | 23.58 | 83,904 | -0.07(-0.30%) |
Oct 24, 2016 | 23.70 | 23.71 | 23.59 | 23.65 | 93,568 | -0.02(-0.08%) |
Oct 21, 2016 | 23.53 | 23.70 | 23.52 | 23.67 | 53,945 | +0.14(+0.59%) |
Oct 20, 2016 | 23.50 | 23.54 | 23.45 | 23.53 | 75,123 | +0.01(+0.04%) |
Oct 19, 2016 | 23.44 | 23.57 | 23.37 | 23.52 | 82,237 | +0.15(+0.64%) |
Oct 18, 2016 | 23.23 | 23.41 | 23.23 | 23.37 | 67,841 | +0.26(+1.13%) |
Oct 17, 2016 | 23.09 | 23.16 | 23.09 | 23.11 | 50,683 | -0.01(-0.04%) |
Oct 14, 2016 | 23.26 | 23.30 | 23.12 | 23.12 | 44,771 | -0.08(-0.34%) |
Oct 13, 2016 | 23.05 | 23.23 | 22.93 | 23.20 | 58,904 | +0.04(+0.17%) |
Oct 12, 2016 | 23.01 | 23.18 | 23.01 | 23.16 | 121,297 | +0.11(+0.48%) |
Oct 11, 2016 | 23.12 | 23.12 | 23.01 | 23.05 | 72,283 | -0.02(-0.09%) |
Oct 07, 2016 | 23.07 | 23.07 | 23.07 | 0 | -0.05(-0.22%) | |
Oct 06, 2016 | 23.11 | 23.16 | 23.08 | 23.12 | 113,918 | -0.02(-0.09%) |
Oct 05, 2016 | 23.10 | 23.17 | 23.10 | 23.14 | 77,426 | +0.16(+0.70%) |
Oct 04, 2016 | 23.21 | 23.21 | 22.91 | 22.98 | 68,327 | -0.28(-1.20%) |
Oct 03, 2016 | 23.34 | 23.34 | 23.19 | 23.26 | 62,213 | -0.07(-0.30%) |
Sep 30, 2016 | 23.45 | 23.45 | 23.33 | 23.33 | 82,869 | -0.02(-0.09%) |
Sep 29, 2016 | 23.30 | 23.45 | 23.28 | 23.35 | 46,853 | +0.04(+0.17%) |
Sep 28, 2016 | 23.11 | 23.32 | 23.11 | 23.31 | 44,510 | +0.29(+1.26%) |
Sep 27, 2016 | 23.05 | 23.08 | 22.96 | 23.02 | 82,724 | -0.10(-0.43%) |
Sep 26, 2016 | 23.20 | 23.20 | 23.10 | 23.12 | 51,740 | -0.10(-0.43%) |
Sep 23, 2016 | 23.38 | 23.38 | 23.19 | 23.22 | 57,016 | -0.16(-0.68%) |
Sep 22, 2016 | 23.38 | 23.46 | 23.37 | 23.38 | 73,542 | +0.13(+0.56%) |
Sep 21, 2016 | 23.05 | 23.26 | 23.05 | 23.25 | 43,795 | +0.29(+1.26%) |
Sep 20, 2016 | 22.96 | 23.03 | 22.95 | 22.96 | 52,711 | +0.05(+0.22%) |
Sep 19, 2016 | 22.95 | 23.00 | 22.87 | 22.91 | 44,065 | +0.09(+0.39%) |
Sep 16, 2016 | 22.89 | 22.89 | 22.75 | 22.82 | 79,625 | -0.10(-0.44%) |
Sep 15, 2016 | 22.75 | 22.96 | 22.73 | 22.92 | 79,527 | +0.22(+0.97%) |
Sep 14, 2016 | 22.69 | 22.82 | 22.67 | 22.70 | 90,525 | -0.14(-0.61%) |
Sep 13, 2016 | 23.09 | 23.09 | 22.80 | 22.84 | 179,976 | -0.38(-1.64%) |
Sep 12, 2016 | 23.00 | 23.26 | 23.00 | 23.22 | 131,458 | +0.10(+0.43%) |
Sep 09, 2016 | 23.41 | 23.41 | 23.08 | 23.12 | 58,736 | -0.43(-1.83%) |
Sep 08, 2016 | 23.51 | 23.57 | 23.45 | 23.55 | 72,975 | +0.02(+0.08%) |
Sep 07, 2016 | 23.55 | 23.55 | 23.43 | 23.53 | 50,814 | -0.01(-0.04%) |
Sep 06, 2016 | 23.59 | 23.59 | 23.49 | 23.54 | 52,388 | +0.02(+0.09%) |
Sep 02, 2016 | 23.52 | 23.52 | 23.52 | 0 | +0.18(+0.77%) | |
Sep 01, 2016 | 23.13 | 23.37 | 23.13 | 23.34 | 106,423 | +0.15(+0.65%) |
Aug 31, 2016 | 23.30 | 23.31 | 23.11 | 23.19 | 67,792 | -0.15(-0.64%) |
Aug 30, 2016 | 23.34 | 23.46 | 23.29 | 23.34 | 122,554 | +0.01(+0.04%) |
Aug 29, 2016 | 23.25 | 23.36 | 23.24 | 23.33 | 51,958 | +0.09(+0.39%) |
Aug 26, 2016 | 23.27 | 23.40 | 23.19 | 23.24 | 48,084 | +0.01(+0.04%) |
Aug 25, 2016 | 23.20 | 23.30 | 23.18 | 23.23 | 49,080 | +0.00(+0.00%) |
Aug 24, 2016 | 23.42 | 23.42 | 23.22 | 23.23 | 48,081 | -0.22(-0.94%) |
Aug 23, 2016 | 23.47 | 23.50 | 23.43 | 23.45 | 112,150 | +0.05(+0.21%) |
Aug 22, 2016 | 23.23 | 23.42 | 23.21 | 23.40 | 75,770 | +0.08(+0.34%) |
Aug 19, 2016 | 23.33 | 23.34 | 23.26 | 23.32 | 24,984 | -0.01(-0.04%) |
Aug 18, 2016 | 23.38 | 23.38 | 23.29 | 23.33 | 77,579 | -0.01(-0.04%) |
Aug 17, 2016 | 23.35 | 23.35 | 23.19 | 23.34 | 116,647 | -0.02(-0.09%) |
Aug 16, 2016 | 23.45 | 23.45 | 23.33 | 23.36 | 57,451 | -0.09(-0.38%) |
Aug 15, 2016 | 23.47 | 23.50 | 23.44 | 23.45 | 34,158 | +0.04(+0.17%) |
Aug 12, 2016 | 23.51 | 23.51 | 23.35 | 23.41 | 39,003 | -0.08(-0.34%) |
Aug 11, 2016 | 23.48 | 23.57 | 23.48 | 23.49 | 89,299 | +0.05(+0.23%) |
Aug 10, 2016 | 23.56 | 23.56 | 23.40 | 23.43 | 66,697 | -0.05(-0.19%) |
Aug 09, 2016 | 23.44 | 23.53 | 23.44 | 23.48 | 37,760 | +0.08(+0.34%) |
Aug 08, 2016 | 23.27 | 23.45 | 23.27 | 23.40 | 60,279 | +0.17(+0.73%) |
Aug 05, 2016 | 23.11 | 23.24 | 23.11 | 23.23 | 67,792 | +0.19(+0.82%) |
Aug 04, 2016 | 22.96 | 23.07 | 22.96 | 23.04 | 55,245 | +0.02(+0.09%) |
Aug 03, 2016 | 22.95 | 23.03 | 22.94 | 23.02 | 45,590 | +0.07(+0.31%) |