Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.77 | 24.83 | 24.75 | 24.83 | 14,191 | +0.14(+0.57%) |
Oct 28, 2016 | 24.70 | 24.72 | 24.64 | 24.69 | 6,605 | -0.01(-0.04%) |
Oct 27, 2016 | 24.73 | 24.77 | 24.65 | 24.70 | 50,419 | -0.25(-1.00%) |
Oct 26, 2016 | 24.94 | 24.95 | 24.90 | 24.95 | 5,010 | -0.04(-0.16%) |
Oct 25, 2016 | 24.99 | 25.05 | 24.97 | 24.99 | 10,037 | +0.01(+0.04%) |
Oct 24, 2016 | 25.08 | 25.08 | 24.95 | 24.98 | 8,759 | -0.12(-0.48%) |
Oct 21, 2016 | 25.09 | 25.14 | 25.08 | 25.10 | 7,700 | +0.15(+0.60%) |
Oct 20, 2016 | 24.95 | 24.95 | 24.92 | 24.95 | 1,843 | +0.11(+0.44%) |
Oct 19, 2016 | 24.84 | 24.89 | 24.79 | 24.84 | 93,774 | -0.01(-0.04%) |
Oct 18, 2016 | 24.84 | 24.85 | 24.83 | 24.85 | 7,515 | +0.01(+0.04%) |
Oct 17, 2016 | 24.82 | 24.84 | 24.81 | 24.84 | 4,861 | +0.08(+0.32%) |
Oct 14, 2016 | 24.86 | 24.89 | 24.76 | 24.76 | 44,427 | -0.17(-0.68%) |
Oct 13, 2016 | 24.95 | 24.99 | 24.93 | 24.93 | 97,077 | +0.08(+0.32%) |
Oct 12, 2016 | 24.84 | 24.87 | 24.84 | 24.85 | 8,111 | -0.06(-0.24%) |
Oct 11, 2016 | 24.85 | 24.94 | 24.84 | 24.91 | 7,162 | -0.07(-0.28%) |
Oct 07, 2016 | 24.98 | 24.98 | 24.98 | 0 | -0.09(-0.36%) | |
Oct 06, 2016 | 25.10 | 25.10 | 25.00 | 25.07 | 9,985 | -0.11(-0.44%) |
Oct 05, 2016 | 25.27 | 25.28 | 25.15 | 25.18 | 8,373 | -0.13(-0.51%) |
Oct 04, 2016 | 25.46 | 25.46 | 25.28 | 25.31 | 27,406 | -0.17(-0.67%) |
Oct 03, 2016 | 25.58 | 25.58 | 25.48 | 25.48 | 6,592 | +0.02(+0.08%) |
Sep 30, 2016 | 25.65 | 25.65 | 25.46 | 25.46 | 31,647 | -0.18(-0.70%) |
Sep 29, 2016 | 25.58 | 25.65 | 25.58 | 25.64 | 9,398 | +0.03(+0.12%) |
Sep 28, 2016 | 25.65 | 25.65 | 25.60 | 25.61 | 7,056 | +0.02(+0.08%) |
Sep 27, 2016 | 25.60 | 25.63 | 25.59 | 25.59 | 10,942 | +0.03(+0.12%) |
Sep 26, 2016 | 25.51 | 25.56 | 25.49 | 25.56 | 10,315 | +0.13(+0.51%) |
Sep 23, 2016 | 25.34 | 25.43 | 25.34 | 25.43 | 11,055 | +0.16(+0.63%) |
Sep 22, 2016 | 25.16 | 25.27 | 25.16 | 25.27 | 15,499 | +0.19(+0.76%) |
Sep 21, 2016 | 24.96 | 25.08 | 24.96 | 25.08 | 107,649 | +0.09(+0.36%) |
Sep 20, 2016 | 25.00 | 25.04 | 24.97 | 24.99 | 18,408 | +0.11(+0.44%) |
Sep 19, 2016 | 24.82 | 24.90 | 24.82 | 24.88 | 27,077 | +0.08(+0.32%) |
Sep 16, 2016 | 24.83 | 24.83 | 24.76 | 24.80 | 9,760 | +0.08(+0.32%) |
Sep 15, 2016 | 24.70 | 24.75 | 24.67 | 24.72 | 26,185 | -0.04(-0.16%) |
Sep 14, 2016 | 24.71 | 24.83 | 24.71 | 24.76 | 32,374 | -0.03(-0.12%) |
Sep 13, 2016 | 25.03 | 25.03 | 24.72 | 24.79 | 99,651 | -0.25(-1.00%) |
Sep 12, 2016 | 24.99 | 25.04 | 24.99 | 25.04 | 13,433 | -0.05(-0.20%) |
Sep 09, 2016 | 25.28 | 25.28 | 25.06 | 25.09 | 18,676 | -0.27(-1.06%) |
Sep 08, 2016 | 25.63 | 25.63 | 25.32 | 25.36 | 29,997 | -0.35(-1.36%) |
Sep 07, 2016 | 25.69 | 25.71 | 25.66 | 25.71 | 6,782 | +0.07(+0.27%) |
Sep 06, 2016 | 25.57 | 25.65 | 25.54 | 25.64 | 9,723 | +0.14(+0.55%) |
Sep 02, 2016 | 25.50 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | |
Sep 01, 2016 | 25.52 | 25.67 | 25.52 | 25.65 | 6,598 | +0.08(+0.31%) |
Aug 31, 2016 | 25.56 | 25.61 | 25.55 | 25.57 | 29,397 | +0.00(+0.00%) |
Aug 30, 2016 | 25.59 | 25.60 | 25.56 | 25.57 | 9,645 | +0.01(+0.04%) |
Aug 29, 2016 | 25.43 | 25.56 | 25.43 | 25.56 | 28,024 | +0.21(+0.83%) |
Aug 26, 2016 | 25.43 | 25.52 | 25.33 | 25.35 | 14,040 | -0.07(-0.28%) |
Aug 25, 2016 | 25.45 | 25.46 | 25.42 | 25.42 | 9,324 | -0.10(-0.39%) |
Aug 24, 2016 | 25.56 | 25.56 | 25.50 | 25.52 | 15,649 | -0.09(-0.35%) |
Aug 23, 2016 | 25.64 | 25.64 | 25.58 | 25.61 | 7,574 | +0.05(+0.20%) |
Aug 22, 2016 | 25.47 | 25.59 | 25.47 | 25.56 | 4,703 | +0.16(+0.63%) |
Aug 19, 2016 | 25.38 | 25.40 | 25.35 | 25.40 | 17,102 | -0.10(-0.39%) |
Aug 18, 2016 | 25.45 | 25.50 | 25.40 | 25.50 | 7,954 | +0.04(+0.16%) |
Aug 17, 2016 | 25.46 | 25.49 | 25.42 | 25.46 | 18,243 | -0.03(-0.12%) |
Aug 16, 2016 | 25.48 | 25.49 | 25.48 | 25.49 | 3,189 | -0.05(-0.20%) |
Aug 15, 2016 | 25.57 | 25.57 | 25.54 | 25.54 | 9,048 | -0.08(-0.31%) |
Aug 12, 2016 | 25.66 | 25.67 | 25.60 | 25.62 | 11,505 | +0.09(+0.35%) |
Aug 11, 2016 | 25.66 | 25.66 | 25.53 | 25.53 | 16,589 | -0.16(-0.62%) |
Aug 10, 2016 | 25.68 | 25.69 | 25.61 | 25.69 | 22,073 | +0.08(+0.31%) |
Aug 09, 2016 | 25.48 | 25.62 | 25.48 | 25.61 | 13,602 | +0.14(+0.55%) |
Aug 08, 2016 | 25.48 | 25.50 | 25.44 | 25.47 | 140,709 | +0.00(+0.00%) |
Aug 05, 2016 | 25.60 | 25.60 | 25.45 | 25.47 | 20,428 | -0.08(-0.31%) |
Aug 04, 2016 | 25.55 | 25.58 | 25.55 | 25.55 | 2,632 | +0.15(+0.59%) |
Aug 03, 2016 | 25.45 | 25.46 | 25.40 | 25.40 | 9,205 | -0.08(-0.31%) |