Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.88 | 23.18 | 22.55 | 22.77 | 439,527 | -0.15(-0.65%) |
Oct 28, 2016 | 22.36 | 23.35 | 22.34 | 22.92 | 643,178 | +0.70(+3.17%) |
Oct 27, 2016 | 22.92 | 22.92 | 22.03 | 22.21 | 361,415 | -0.48(-2.12%) |
Oct 26, 2016 | 22.80 | 23.36 | 22.55 | 22.69 | 541,051 | +0.19(+0.82%) |
Oct 25, 2016 | 22.84 | 22.92 | 22.25 | 22.51 | 342,362 | -0.41(-1.78%) |
Oct 24, 2016 | 22.92 | 23.14 | 22.58 | 22.92 | 385,819 | +0.26(+1.15%) |
Oct 21, 2016 | 22.99 | 23.06 | 22.62 | 22.66 | 227,910 | -0.63(-2.71%) |
Oct 20, 2016 | 23.47 | 23.55 | 22.77 | 23.29 | 479,680 | -0.33(-1.41%) |
Oct 19, 2016 | 23.66 | 24.07 | 23.32 | 23.62 | 410,616 | -0.04(-0.16%) |
Oct 18, 2016 | 22.17 | 23.84 | 21.66 | 23.66 | 726,036 | +1.37(+6.16%) |
Oct 17, 2016 | 22.03 | 22.69 | 21.99 | 22.29 | 363,669 | +0.29(+1.31%) |
Oct 14, 2016 | 22.24 | 22.34 | 21.94 | 22.00 | 531,320 | -0.22(-1.00%) |
Oct 13, 2016 | 22.30 | 22.41 | 22.15 | 22.22 | 207,586 | -0.21(-0.93%) |
Oct 12, 2016 | 22.25 | 22.74 | 21.97 | 22.43 | 293,582 | +0.27(+1.24%) |
Oct 11, 2016 | 22.69 | 22.69 | 21.93 | 22.15 | 702,912 | -0.56(-2.45%) |
Oct 10, 2016 | 22.43 | 22.72 | 22.43 | 22.71 | 204,209 | +0.22(+0.99%) |
Oct 07, 2016 | 22.63 | 22.98 | 22.33 | 22.49 | 355,560 | -0.08(-0.36%) |
Oct 06, 2016 | 22.38 | 22.70 | 22.21 | 22.57 | 260,492 | +0.28(+1.26%) |
Oct 05, 2016 | 22.32 | 22.58 | 22.19 | 22.29 | 263,480 | +0.01(+0.07%) |
Oct 04, 2016 | 22.37 | 22.54 | 22.04 | 22.27 | 416,481 | -0.09(-0.40%) |
Oct 03, 2016 | 22.94 | 22.98 | 21.81 | 22.36 | 870,562 | -0.70(-3.04%) |
Sep 30, 2016 | 23.10 | 23.30 | 22.97 | 23.06 | 696,612 | +0.04(+0.16%) |
Sep 29, 2016 | 23.66 | 23.67 | 22.59 | 23.02 | 451,719 | -0.73(-3.07%) |
Sep 28, 2016 | 24.56 | 24.70 | 23.56 | 23.75 | 409,549 | -0.93(-3.76%) |
Sep 27, 2016 | 24.60 | 24.74 | 24.52 | 24.68 | 163,047 | +0.15(+0.63%) |
Sep 26, 2016 | 24.98 | 24.98 | 24.51 | 24.53 | 111,198 | -0.65(-2.58%) |
Sep 23, 2016 | 25.05 | 25.42 | 25.05 | 25.18 | 236,439 | +0.02(+0.09%) |
Sep 22, 2016 | 25.15 | 25.17 | 24.87 | 25.15 | 241,370 | +0.22(+0.89%) |
Sep 21, 2016 | 24.33 | 24.95 | 24.14 | 24.93 | 255,959 | +0.75(+3.11%) |
Sep 20, 2016 | 24.11 | 24.70 | 23.66 | 24.18 | 217,962 | +0.11(+0.46%) |
Sep 19, 2016 | 23.56 | 24.47 | 23.56 | 24.07 | 204,013 | +0.55(+2.35%) |
Sep 16, 2016 | 23.63 | 23.72 | 23.41 | 23.52 | 184,564 | -0.09(-0.37%) |
Sep 15, 2016 | 23.62 | 23.85 | 23.44 | 23.61 | 120,365 | -0.06(-0.25%) |
Sep 14, 2016 | 23.52 | 23.75 | 23.41 | 23.66 | 110,261 | +0.15(+0.66%) |
Sep 13, 2016 | 23.56 | 23.66 | 23.35 | 23.51 | 135,864 | -0.25(-1.06%) |
Sep 12, 2016 | 23.41 | 23.93 | 23.24 | 23.76 | 255,801 | +0.20(+0.85%) |
Sep 09, 2016 | 24.60 | 24.60 | 23.55 | 23.56 | 219,244 | -1.17(-4.71%) |
Sep 08, 2016 | 25.18 | 25.23 | 24.62 | 24.73 | 222,019 | -0.58(-2.27%) |
Sep 07, 2016 | 24.98 | 25.32 | 24.94 | 25.30 | 111,335 | +0.24(+0.97%) |
Sep 06, 2016 | 24.97 | 25.08 | 24.74 | 25.06 | 99,241 | +0.12(+0.47%) |
Sep 02, 2016 | 24.90 | 24.94 | 24.94 | 24.94 | 91,804 | +0.24(+0.99%) |
Sep 01, 2016 | 24.69 | 24.84 | 24.39 | 24.70 | 103,270 | +0.02(+0.09%) |
Aug 31, 2016 | 24.69 | 24.81 | 24.49 | 24.67 | 116,968 | -0.07(-0.30%) |
Aug 30, 2016 | 24.50 | 24.76 | 24.42 | 24.75 | 130,679 | +0.20(+0.81%) |
Aug 29, 2016 | 24.76 | 24.77 | 24.52 | 24.55 | 95,069 | -0.18(-0.75%) |
Aug 26, 2016 | 25.12 | 25.19 | 24.59 | 24.73 | 235,356 | -0.25(-1.00%) |
Aug 25, 2016 | 24.69 | 25.07 | 24.64 | 24.98 | 309,507 | +0.26(+1.04%) |
Aug 24, 2016 | 25.40 | 25.45 | 24.57 | 24.73 | 226,155 | -0.85(-3.32%) |
Aug 23, 2016 | 25.37 | 25.74 | 25.25 | 25.57 | 133,735 | +0.41(+1.61%) |
Aug 22, 2016 | 25.12 | 25.27 | 25.04 | 25.17 | 127,714 | -0.18(-0.70%) |
Aug 19, 2016 | 25.32 | 25.52 | 25.07 | 25.35 | 147,525 | -0.09(-0.35%) |
Aug 18, 2016 | 25.25 | 25.46 | 25.00 | 25.43 | 127,458 | +0.24(+0.94%) |
Aug 17, 2016 | 25.57 | 25.57 | 25.09 | 25.20 | 106,043 | -0.40(-1.56%) |
Aug 16, 2016 | 25.52 | 25.78 | 25.34 | 25.60 | 237,912 | +0.06(+0.23%) |
Aug 15, 2016 | 25.06 | 25.66 | 25.02 | 25.54 | 260,191 | +0.58(+2.33%) |
Aug 12, 2016 | 25.08 | 25.24 | 24.73 | 24.95 | 151,693 | -0.17(-0.68%) |
Aug 11, 2016 | 25.25 | 25.40 | 25.04 | 25.12 | 224,232 | -0.07(-0.29%) |
Aug 10, 2016 | 25.71 | 25.80 | 25.15 | 25.20 | 234,305 | -0.53(-2.06%) |
Aug 09, 2016 | 25.47 | 25.74 | 25.45 | 25.73 | 176,193 | +0.14(+0.55%) |
Aug 08, 2016 | 25.69 | 25.78 | 25.44 | 25.59 | 112,529 | -0.10(-0.40%) |
Aug 05, 2016 | 25.83 | 25.89 | 25.65 | 25.69 | 112,270 | +0.10(+0.37%) |
Aug 04, 2016 | 25.49 | 25.81 | 25.26 | 25.60 | 136,135 | +0.20(+0.78%) |
Aug 03, 2016 | 25.47 | 25.49 | 24.93 | 25.40 | 148,661 | -0.13(-0.52%) |
Aug 02, 2016 | 25.41 | 25.77 | 25.18 | 25.53 | 354,596 | +0.09(+0.35%) |