Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.25 | 23.27 | 23.19 | 23.21 | 46,535 | +0.03(+0.11%) |
Oct 28, 2016 | 23.25 | 23.40 | 23.08 | 23.19 | 18,185 | +0.02(+0.08%) |
Oct 27, 2016 | 23.21 | 23.27 | 23.12 | 23.17 | 20,377 | -0.07(-0.30%) |
Oct 26, 2016 | 23.20 | 23.28 | 23.12 | 23.24 | 23,231 | -0.04(-0.19%) |
Oct 25, 2016 | 23.50 | 23.50 | 23.28 | 23.28 | 129,495 | -0.25(-1.07%) |
Oct 24, 2016 | 23.61 | 23.61 | 23.48 | 23.54 | 11,858 | +0.04(+0.19%) |
Oct 21, 2016 | 23.35 | 23.49 | 23.27 | 23.49 | 15,087 | -0.02(-0.07%) |
Oct 20, 2016 | 23.48 | 23.56 | 23.33 | 23.51 | 15,996 | -0.03(-0.15%) |
Oct 19, 2016 | 23.42 | 23.56 | 23.33 | 23.54 | 26,371 | +0.22(+0.93%) |
Oct 18, 2016 | 23.35 | 23.37 | 23.23 | 23.33 | 27,557 | +0.23(+0.98%) |
Oct 17, 2016 | 23.04 | 23.15 | 23.04 | 23.10 | 12,125 | +0.04(+0.19%) |
Oct 14, 2016 | 23.04 | 23.20 | 23.01 | 23.06 | 23,144 | +0.07(+0.30%) |
Oct 13, 2016 | 22.81 | 23.05 | 22.68 | 22.99 | 61,385 | -0.16(-0.68%) |
Oct 12, 2016 | 23.04 | 23.17 | 23.03 | 23.14 | 22,866 | -0.02(-0.08%) |
Oct 11, 2016 | 23.32 | 23.32 | 23.01 | 23.16 | 370,920 | -0.29(-1.22%) |
Oct 10, 2016 | 23.49 | 23.63 | 23.44 | 23.45 | 43,547 | +0.11(+0.48%) |
Oct 07, 2016 | 23.71 | 23.71 | 23.24 | 23.34 | 72,536 | -0.38(-1.61%) |
Oct 06, 2016 | 23.51 | 23.72 | 23.50 | 23.72 | 27,633 | +0.17(+0.73%) |
Oct 05, 2016 | 23.53 | 23.62 | 23.49 | 23.55 | 44,451 | +0.19(+0.79%) |
Oct 04, 2016 | 23.69 | 23.80 | 23.36 | 23.36 | 56,894 | -0.37(-1.54%) |
Oct 03, 2016 | 23.84 | 23.86 | 23.68 | 23.73 | 566,093 | -0.09(-0.36%) |
Sep 30, 2016 | 23.73 | 23.90 | 23.71 | 23.81 | 48,806 | +0.17(+0.70%) |
Sep 29, 2016 | 23.75 | 23.88 | 23.63 | 23.65 | 42,080 | -0.21(-0.87%) |
Sep 28, 2016 | 23.63 | 23.86 | 23.48 | 23.86 | 38,653 | +0.30(+1.25%) |
Sep 27, 2016 | 23.41 | 23.56 | 23.36 | 23.56 | 18,670 | +0.07(+0.30%) |
Sep 26, 2016 | 23.50 | 23.62 | 23.48 | 23.49 | 45,227 | -0.10(-0.41%) |
Sep 23, 2016 | 23.68 | 23.72 | 23.58 | 23.59 | 16,913 | -0.10(-0.43%) |
Sep 22, 2016 | 23.78 | 23.88 | 23.63 | 23.69 | 44,838 | +0.08(+0.36%) |
Sep 21, 2016 | 23.29 | 23.61 | 23.29 | 23.61 | 27,752 | +0.39(+1.68%) |
Sep 20, 2016 | 23.36 | 23.36 | 23.21 | 23.21 | 13,965 | -0.06(-0.26%) |
Sep 19, 2016 | 23.35 | 23.41 | 23.23 | 23.28 | 111,165 | +0.10(+0.41%) |
Sep 16, 2016 | 23.14 | 23.23 | 23.10 | 23.18 | 28,488 | -0.10(-0.43%) |
Sep 15, 2016 | 23.12 | 23.30 | 23.12 | 23.28 | 18,244 | +0.20(+0.86%) |
Sep 14, 2016 | 23.12 | 23.25 | 23.03 | 23.08 | 25,295 | -0.07(-0.30%) |
Sep 13, 2016 | 23.38 | 23.41 | 23.00 | 23.15 | 84,318 | -0.47(-1.97%) |
Sep 12, 2016 | 23.16 | 23.66 | 23.16 | 23.62 | 45,266 | +0.24(+1.03%) |
Sep 09, 2016 | 24.02 | 24.02 | 23.35 | 23.38 | 45,451 | -0.76(-3.15%) |
Sep 08, 2016 | 24.27 | 24.27 | 24.10 | 24.14 | 57,694 | -0.14(-0.57%) |
Sep 07, 2016 | 24.24 | 24.28 | 24.12 | 24.28 | 28,738 | -0.02(-0.07%) |
Sep 06, 2016 | 24.34 | 24.38 | 24.16 | 24.29 | 27,017 | +0.03(+0.11%) |
Sep 02, 2016 | 24.23 | 24.27 | 24.27 | 24.27 | 25,670 | +0.21(+0.88%) |
Sep 01, 2016 | 24.02 | 24.06 | 23.87 | 24.05 | 56,753 | +0.06(+0.27%) |
Aug 31, 2016 | 24.16 | 24.16 | 23.89 | 23.99 | 24,988 | -0.18(-0.75%) |
Aug 30, 2016 | 24.21 | 24.34 | 24.13 | 24.17 | 34,875 | -0.06(-0.25%) |
Aug 29, 2016 | 24.05 | 24.29 | 24.05 | 24.23 | 19,814 | +0.23(+0.97%) |
Aug 26, 2016 | 24.23 | 24.40 | 23.91 | 24.00 | 39,214 | -0.11(-0.47%) |
Aug 25, 2016 | 24.00 | 24.14 | 24.00 | 24.11 | 13,944 | +0.11(+0.47%) |
Aug 24, 2016 | 24.28 | 24.28 | 23.96 | 24.00 | 22,820 | -0.29(-1.18%) |
Aug 23, 2016 | 24.26 | 24.36 | 24.26 | 24.28 | 22,931 | +0.15(+0.61%) |
Aug 22, 2016 | 24.08 | 24.14 | 23.94 | 24.14 | 19,059 | +0.01(+0.04%) |
Aug 19, 2016 | 23.96 | 24.16 | 23.96 | 24.13 | 23,792 | +0.03(+0.11%) |
Aug 18, 2016 | 23.94 | 24.10 | 23.93 | 24.10 | 20,061 | +0.18(+0.76%) |
Aug 17, 2016 | 23.97 | 23.97 | 23.76 | 23.92 | 20,300 | -0.05(-0.22%) |
Aug 16, 2016 | 24.08 | 24.18 | 23.96 | 23.97 | 95,497 | -0.12(-0.50%) |
Aug 15, 2016 | 23.96 | 24.15 | 23.96 | 24.09 | 51,499 | +0.25(+1.05%) |
Aug 12, 2016 | 24.09 | 24.09 | 23.79 | 23.84 | 46,194 | -0.26(-1.08%) |
Aug 11, 2016 | 24.02 | 24.13 | 23.97 | 24.10 | 26,364 | +0.10(+0.43%) |
Aug 10, 2016 | 24.02 | 24.08 | 23.96 | 24.00 | 29,403 | +0.00(+0.00%) |
Aug 09, 2016 | 24.12 | 24.14 | 23.95 | 24.00 | 68,753 | -0.08(-0.32%) |
Aug 08, 2016 | 24.09 | 24.13 | 24.02 | 24.08 | 65,305 | +0.08(+0.34%) |
Aug 05, 2016 | 24.03 | 24.06 | 23.98 | 23.99 | 57,746 | +0.08(+0.33%) |
Aug 04, 2016 | 23.87 | 24.00 | 23.82 | 23.91 | 42,189 | +0.07(+0.30%) |
Aug 03, 2016 | 23.69 | 23.91 | 23.68 | 23.84 | 24,606 | +0.11(+0.47%) |
Aug 02, 2016 | 23.87 | 23.89 | 23.59 | 23.73 | 190,877 | -0.10(-0.40%) |