Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.46 | 24.49 | 24.39 | 24.42 | 115,112 | +0.01(+0.04%) |
Oct 28, 2016 | 24.50 | 24.58 | 24.33 | 24.41 | 501,766 | -0.10(-0.41%) |
Oct 27, 2016 | 24.67 | 24.67 | 24.49 | 24.51 | 323,293 | -0.05(-0.20%) |
Oct 26, 2016 | 24.51 | 24.63 | 24.49 | 24.56 | 240,054 | -0.05(-0.20%) |
Oct 25, 2016 | 24.68 | 24.70 | 24.60 | 24.61 | 144,497 | -0.09(-0.36%) |
Oct 24, 2016 | 24.71 | 24.74 | 24.66 | 24.70 | 115,120 | +0.10(+0.41%) |
Oct 21, 2016 | 24.48 | 24.60 | 24.46 | 24.60 | 199,104 | -0.01(-0.04%) |
Oct 20, 2016 | 24.57 | 24.65 | 24.50 | 24.61 | 123,089 | -0.02(-0.08%) |
Oct 19, 2016 | 24.59 | 24.67 | 24.55 | 24.63 | 153,857 | +0.06(+0.24%) |
Oct 18, 2016 | 24.63 | 24.63 | 24.52 | 24.57 | 192,140 | +0.16(+0.66%) |
Oct 17, 2016 | 24.50 | 24.51 | 24.40 | 24.41 | 179,296 | -0.09(-0.37%) |
Oct 14, 2016 | 24.62 | 24.67 | 24.49 | 24.50 | 274,675 | +0.02(+0.08%) |
Oct 13, 2016 | 24.39 | 24.55 | 24.28 | 24.48 | 375,386 | -0.09(-0.37%) |
Oct 12, 2016 | 24.53 | 24.63 | 24.48 | 24.57 | 146,820 | +0.03(+0.12%) |
Oct 11, 2016 | 24.79 | 24.79 | 24.44 | 24.54 | 402,015 | -0.19(-0.77%) |
Oct 07, 2016 | 24.73 | 24.73 | 24.73 | 0 | -0.09(-0.36%) | |
Oct 06, 2016 | 24.75 | 24.83 | 24.68 | 24.82 | 187,247 | +0.01(+0.04%) |
Oct 05, 2016 | 24.75 | 24.84 | 24.75 | 24.81 | 234,889 | +0.14(+0.57%) |
Oct 04, 2016 | 24.83 | 24.84 | 24.61 | 24.67 | 431,855 | -0.12(-0.48%) |
Oct 03, 2016 | 24.80 | 24.82 | 24.73 | 24.79 | 183,428 | -0.09(-0.36%) |
Sep 30, 2016 | 24.80 | 24.95 | 24.77 | 24.88 | 138,864 | +0.19(+0.77%) |
Sep 29, 2016 | 24.89 | 24.92 | 24.61 | 24.69 | 257,323 | -0.22(-0.88%) |
Sep 28, 2016 | 24.82 | 24.92 | 24.70 | 24.91 | 170,895 | +0.15(+0.61%) |
Sep 27, 2016 | 24.59 | 24.79 | 24.56 | 24.76 | 214,267 | +0.16(+0.65%) |
Sep 26, 2016 | 24.71 | 24.73 | 24.60 | 24.60 | 187,572 | -0.25(-1.01%) |
Sep 23, 2016 | 24.92 | 24.94 | 24.85 | 24.85 | 63,986 | -0.14(-0.56%) |
Sep 22, 2016 | 24.96 | 25.01 | 24.96 | 24.99 | 69,138 | +0.16(+0.64%) |
Sep 21, 2016 | 24.64 | 24.85 | 24.55 | 24.83 | 215,667 | +0.27(+1.10%) |
Sep 20, 2016 | 24.68 | 24.68 | 24.55 | 24.56 | 146,320 | +0.02(+0.08%) |
Sep 19, 2016 | 24.65 | 24.73 | 24.51 | 24.54 | 522,287 | -0.01(-0.04%) |
Sep 16, 2016 | 24.57 | 24.57 | 24.45 | 24.55 | 193,037 | -0.09(-0.37%) |
Sep 15, 2016 | 24.41 | 24.69 | 24.36 | 24.64 | 208,159 | +0.25(+1.03%) |
Sep 14, 2016 | 24.40 | 24.57 | 24.35 | 24.39 | 588,523 | -0.03(-0.12%) |
Sep 13, 2016 | 24.59 | 24.63 | 24.33 | 24.42 | 391,893 | -0.36(-1.45%) |
Sep 12, 2016 | 24.32 | 24.81 | 24.31 | 24.78 | 548,048 | +0.35(+1.43%) |
Sep 09, 2016 | 24.83 | 24.84 | 24.43 | 24.43 | 309,467 | -0.60(-2.40%) |
Sep 08, 2016 | 25.08 | 25.08 | 25.00 | 25.03 | 176,439 | -0.04(-0.16%) |
Sep 07, 2016 | 25.06 | 25.08 | 25.00 | 25.07 | 218,376 | +0.00(+0.00%) |
Sep 06, 2016 | 25.04 | 25.07 | 24.95 | 25.07 | 145,514 | +0.07(+0.28%) |
Sep 02, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.11(+0.44%) | |
Sep 01, 2016 | 24.87 | 24.91 | 24.73 | 24.89 | 278,331 | -0.00(-0.02%) |
Aug 31, 2016 | 24.90 | 24.92 | 24.79 | 24.89 | 132,925 | -0.05(-0.22%) |
Aug 30, 2016 | 24.99 | 25.02 | 24.88 | 24.95 | 217,315 | -0.04(-0.16%) |
Aug 29, 2016 | 24.90 | 25.02 | 24.89 | 24.99 | 162,450 | +0.12(+0.48%) |
Aug 26, 2016 | 24.94 | 25.07 | 24.76 | 24.87 | 350,576 | -0.04(-0.14%) |
Aug 25, 2016 | 24.89 | 24.97 | 24.87 | 24.91 | 94,151 | -0.04(-0.14%) |
Aug 24, 2016 | 25.05 | 25.05 | 24.88 | 24.94 | 119,866 | -0.12(-0.48%) |
Aug 23, 2016 | 25.10 | 25.14 | 25.06 | 25.06 | 177,789 | +0.05(+0.20%) |
Aug 22, 2016 | 24.97 | 25.03 | 24.94 | 25.01 | 326,545 | +0.00(+0.00%) |
Aug 19, 2016 | 25.00 | 25.03 | 24.94 | 25.01 | 120,430 | -0.03(-0.12%) |
Aug 18, 2016 | 24.99 | 25.05 | 24.98 | 25.04 | 180,504 | +0.04(+0.16%) |
Aug 17, 2016 | 24.97 | 25.00 | 24.86 | 25.00 | 203,886 | +0.05(+0.20%) |
Aug 16, 2016 | 25.03 | 25.03 | 24.95 | 24.95 | 268,036 | -0.13(-0.52%) |
Aug 15, 2016 | 25.05 | 25.12 | 25.05 | 25.08 | 161,491 | +0.07(+0.28%) |
Aug 12, 2016 | 25.00 | 25.04 | 24.97 | 25.01 | 170,001 | -0.03(-0.12%) |
Aug 11, 2016 | 24.98 | 25.07 | 24.95 | 25.04 | 357,779 | +0.12(+0.48%) |
Aug 10, 2016 | 25.01 | 25.01 | 24.88 | 24.92 | 157,473 | -0.06(-0.24%) |
Aug 09, 2016 | 24.98 | 25.03 | 24.94 | 24.98 | 245,861 | +0.01(+0.04%) |
Aug 08, 2016 | 24.99 | 25.02 | 24.93 | 24.97 | 170,276 | +0.00(+0.00%) |
Aug 05, 2016 | 24.86 | 24.98 | 24.86 | 24.97 | 197,748 | +0.18(+0.73%) |
Aug 04, 2016 | 24.79 | 24.81 | 24.72 | 24.79 | 286,493 | +0.03(+0.12%) |
Aug 03, 2016 | 24.61 | 24.76 | 24.61 | 24.76 | 320,144 | +0.08(+0.32%) |