Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.88 | 22.98 | 22.88 | 22.89 | 40,777 | +0.00(+0.00%) |
Oct 28, 2016 | 22.92 | 22.98 | 22.87 | 22.89 | 28,143 | -0.07(-0.30%) |
Oct 27, 2016 | 22.93 | 23.00 | 22.91 | 22.96 | 11,010 | +0.08(+0.35%) |
Oct 26, 2016 | 22.78 | 22.95 | 22.78 | 22.88 | 26,106 | +0.07(+0.31%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.81 | 22.81 | 15,998 | -0.14(-0.61%) |
Oct 24, 2016 | 22.89 | 22.95 | 22.87 | 22.95 | 16,843 | +0.02(+0.09%) |
Oct 21, 2016 | 22.76 | 22.94 | 22.76 | 22.93 | 19,882 | +0.15(+0.66%) |
Oct 20, 2016 | 22.74 | 22.81 | 22.74 | 22.78 | 23,225 | -0.03(-0.13%) |
Oct 19, 2016 | 22.73 | 22.81 | 22.69 | 22.81 | 12,187 | +0.10(+0.44%) |
Oct 18, 2016 | 22.57 | 22.72 | 22.57 | 22.71 | 26,151 | +0.21(+0.93%) |
Oct 17, 2016 | 22.57 | 22.57 | 22.49 | 22.50 | 17,957 | -0.05(-0.22%) |
Oct 14, 2016 | 22.63 | 22.72 | 22.55 | 22.55 | 24,955 | -0.02(-0.09%) |
Oct 13, 2016 | 22.48 | 22.59 | 22.40 | 22.57 | 26,949 | -0.01(-0.04%) |
Oct 12, 2016 | 22.49 | 22.59 | 22.49 | 22.58 | 30,867 | +0.07(+0.31%) |
Oct 11, 2016 | 22.56 | 22.56 | 22.47 | 22.51 | 26,168 | -0.02(-0.09%) |
Oct 07, 2016 | 22.53 | 22.53 | 22.53 | 0 | -0.11(-0.49%) | |
Oct 06, 2016 | 22.58 | 22.65 | 22.58 | 22.64 | 22,032 | +0.05(+0.22%) |
Oct 05, 2016 | 22.56 | 22.66 | 22.56 | 22.59 | 27,572 | +0.05(+0.22%) |
Oct 04, 2016 | 22.71 | 22.75 | 22.47 | 22.54 | 26,826 | -0.19(-0.84%) |
Oct 03, 2016 | 22.80 | 22.80 | 22.68 | 22.73 | 40,526 | -0.07(-0.31%) |
Sep 30, 2016 | 22.81 | 22.87 | 22.78 | 22.80 | 35,048 | +0.01(+0.04%) |
Sep 29, 2016 | 22.82 | 22.89 | 22.74 | 22.79 | 35,709 | -0.01(-0.04%) |
Sep 28, 2016 | 22.70 | 22.80 | 22.69 | 22.80 | 24,894 | +0.16(+0.71%) |
Sep 27, 2016 | 22.62 | 22.67 | 22.58 | 22.64 | 50,710 | -0.05(-0.22%) |
Sep 26, 2016 | 22.73 | 22.73 | 22.67 | 22.69 | 21,032 | -0.11(-0.48%) |
Sep 23, 2016 | 22.88 | 22.91 | 22.75 | 22.80 | 18,633 | -0.14(-0.61%) |
Sep 22, 2016 | 22.90 | 22.95 | 22.90 | 22.94 | 11,450 | +0.14(+0.61%) |
Sep 21, 2016 | 22.76 | 22.80 | 22.75 | 22.80 | 19,584 | +0.12(+0.53%) |
Sep 20, 2016 | 22.66 | 22.73 | 22.66 | 22.68 | 12,854 | +0.09(+0.40%) |
Sep 19, 2016 | 22.57 | 22.65 | 22.57 | 22.59 | 36,568 | +0.11(+0.49%) |
Sep 16, 2016 | 22.58 | 22.58 | 22.43 | 22.48 | 32,075 | -0.10(-0.44%) |
Sep 15, 2016 | 22.39 | 22.61 | 22.39 | 22.58 | 25,942 | +0.20(+0.92%) |
Sep 14, 2016 | 22.40 | 22.49 | 22.37 | 22.38 | 47,004 | -0.12(-0.56%) |
Sep 13, 2016 | 22.62 | 22.62 | 22.46 | 22.50 | 49,888 | -0.26(-1.14%) |
Sep 12, 2016 | 22.77 | 22.78 | 22.68 | 22.76 | 102,498 | -0.06(-0.26%) |
Sep 09, 2016 | 22.91 | 22.93 | 22.76 | 22.82 | 33,950 | -0.14(-0.61%) |
Sep 08, 2016 | 22.99 | 23.00 | 22.92 | 22.96 | 13,511 | -0.04(-0.17%) |
Sep 07, 2016 | 23.03 | 23.03 | 22.92 | 23.00 | 30,461 | +0.01(+0.04%) |
Sep 06, 2016 | 23.18 | 23.18 | 22.98 | 22.99 | 21,429 | -0.17(-0.73%) |
Sep 02, 2016 | 23.16 | 23.16 | 23.16 | 0 | +0.13(+0.56%) | |
Sep 01, 2016 | 23.01 | 23.07 | 22.92 | 23.03 | 36,525 | +0.06(+0.26%) |
Aug 31, 2016 | 23.08 | 23.10 | 22.92 | 22.97 | 31,978 | -0.15(-0.65%) |
Aug 30, 2016 | 22.86 | 23.17 | 22.86 | 23.12 | 211,077 | +0.30(+1.31%) |
Aug 29, 2016 | 22.83 | 22.89 | 22.82 | 22.82 | 28,677 | +0.04(+0.18%) |
Aug 26, 2016 | 22.84 | 22.91 | 22.76 | 22.78 | 18,926 | -0.02(-0.09%) |
Aug 25, 2016 | 22.83 | 22.86 | 22.79 | 22.80 | 11,446 | -0.02(-0.09%) |
Aug 24, 2016 | 22.85 | 22.85 | 22.81 | 22.82 | 9,728 | -0.07(-0.31%) |
Aug 23, 2016 | 22.83 | 22.91 | 22.83 | 22.89 | 19,969 | +0.12(+0.53%) |
Aug 22, 2016 | 22.65 | 22.77 | 22.58 | 22.77 | 28,148 | +0.08(+0.35%) |
Aug 19, 2016 | 22.66 | 22.69 | 22.58 | 22.69 | 15,662 | +0.06(+0.27%) |
Aug 18, 2016 | 22.72 | 22.72 | 22.62 | 22.63 | 12,847 | -0.09(-0.40%) |
Aug 17, 2016 | 22.71 | 22.74 | 22.66 | 22.72 | 19,474 | -0.04(-0.18%) |
Aug 16, 2016 | 22.83 | 22.83 | 22.73 | 22.76 | 24,681 | -0.10(-0.44%) |
Aug 15, 2016 | 22.84 | 22.89 | 22.84 | 22.86 | 20,616 | +0.08(+0.35%) |
Aug 12, 2016 | 22.92 | 22.92 | 22.76 | 22.78 | 34,008 | -0.15(-0.65%) |
Aug 11, 2016 | 22.96 | 22.98 | 22.93 | 22.93 | 10,953 | +0.01(+0.04%) |
Aug 10, 2016 | 22.99 | 23.02 | 22.91 | 22.92 | 23,242 | -0.05(-0.22%) |
Aug 09, 2016 | 22.95 | 23.02 | 22.95 | 22.97 | 17,631 | +0.06(+0.26%) |
Aug 08, 2016 | 22.75 | 22.92 | 22.75 | 22.91 | 25,845 | +0.19(+0.84%) |
Aug 05, 2016 | 22.60 | 22.76 | 22.60 | 22.72 | 24,793 | +0.18(+0.80%) |
Aug 04, 2016 | 22.62 | 22.62 | 22.46 | 22.54 | 21,922 | -0.09(-0.40%) |
Aug 03, 2016 | 22.64 | 22.67 | 22.63 | 22.63 | 11,370 | +0.04(+0.18%) |