Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.65 | 23.79 | 23.65 | 23.75 | 72,071 | +0.18(+0.75%) |
Oct 28, 2016 | 23.73 | 23.77 | 23.51 | 23.57 | 23,988 | -0.11(-0.46%) |
Oct 27, 2016 | 23.88 | 23.88 | 23.62 | 23.68 | 58,852 | -0.12(-0.49%) |
Oct 26, 2016 | 23.86 | 23.93 | 23.78 | 23.80 | 24,869 | -0.25(-1.04%) |
Oct 25, 2016 | 24.05 | 24.11 | 24.01 | 24.05 | 149,267 | -0.02(-0.07%) |
Oct 24, 2016 | 24.17 | 24.17 | 24.02 | 24.07 | 83,757 | +0.12(+0.49%) |
Oct 21, 2016 | 23.84 | 23.97 | 23.84 | 23.95 | 36,163 | -0.02(-0.07%) |
Oct 20, 2016 | 23.97 | 24.07 | 23.90 | 23.97 | 36,758 | -0.05(-0.21%) |
Oct 19, 2016 | 24.04 | 24.10 | 23.98 | 24.02 | 46,254 | +0.11(+0.46%) |
Oct 18, 2016 | 23.90 | 23.93 | 23.82 | 23.91 | 37,055 | +0.42(+1.78%) |
Oct 17, 2016 | 23.55 | 23.55 | 23.48 | 23.49 | 36,458 | +0.02(+0.07%) |
Oct 14, 2016 | 23.59 | 23.75 | 23.47 | 23.47 | 75,729 | -0.01(-0.04%) |
Oct 13, 2016 | 23.38 | 23.53 | 23.20 | 23.48 | 80,885 | -0.16(-0.67%) |
Oct 12, 2016 | 23.62 | 23.70 | 23.52 | 23.64 | 246,468 | +0.02(+0.07%) |
Oct 11, 2016 | 23.81 | 23.81 | 23.56 | 23.62 | 51,678 | -0.55(-2.29%) |
Oct 10, 2016 | 24.03 | 24.25 | 24.03 | 24.17 | 55,967 | +0.22(+0.91%) |
Oct 07, 2016 | 24.05 | 24.05 | 23.81 | 23.96 | 145,899 | -0.10(-0.43%) |
Oct 06, 2016 | 23.98 | 24.11 | 23.91 | 24.06 | 35,851 | -0.02(-0.09%) |
Oct 05, 2016 | 24.03 | 24.12 | 23.91 | 24.08 | 83,690 | +0.31(+1.30%) |
Oct 04, 2016 | 23.94 | 24.07 | 23.71 | 23.77 | 76,952 | -0.28(-1.15%) |
Oct 03, 2016 | 23.82 | 24.06 | 23.82 | 24.05 | 268,338 | +0.17(+0.70%) |
Sep 30, 2016 | 23.82 | 23.95 | 23.71 | 23.88 | 33,869 | +0.11(+0.46%) |
Sep 29, 2016 | 24.02 | 24.08 | 23.71 | 23.77 | 85,573 | -0.39(-1.63%) |
Sep 28, 2016 | 24.05 | 24.18 | 23.86 | 24.17 | 185,478 | +0.22(+0.91%) |
Sep 27, 2016 | 23.80 | 23.97 | 23.75 | 23.95 | 21,722 | +0.31(+1.31%) |
Sep 26, 2016 | 23.74 | 23.76 | 23.63 | 23.64 | 63,286 | -0.31(-1.29%) |
Sep 23, 2016 | 24.17 | 24.17 | 23.92 | 23.95 | 120,201 | -0.29(-1.21%) |
Sep 22, 2016 | 24.33 | 24.40 | 24.13 | 24.24 | 41,103 | +0.14(+0.59%) |
Sep 21, 2016 | 23.76 | 24.13 | 23.69 | 24.10 | 90,933 | +0.57(+2.44%) |
Sep 20, 2016 | 23.60 | 23.65 | 23.52 | 23.53 | 210,782 | +0.07(+0.28%) |
Sep 19, 2016 | 23.50 | 23.63 | 23.46 | 23.46 | 24,850 | +0.19(+0.82%) |
Sep 16, 2016 | 23.29 | 23.31 | 23.10 | 23.27 | 28,038 | -0.18(-0.78%) |
Sep 15, 2016 | 23.27 | 23.47 | 23.18 | 23.45 | 39,013 | +0.40(+1.73%) |
Sep 14, 2016 | 23.00 | 23.28 | 23.00 | 23.05 | 135,762 | +0.02(+0.11%) |
Sep 13, 2016 | 23.12 | 23.24 | 22.92 | 23.03 | 161,860 | -0.50(-2.12%) |
Sep 12, 2016 | 23.14 | 23.58 | 23.05 | 23.53 | 39,266 | +0.19(+0.82%) |
Sep 09, 2016 | 23.79 | 23.85 | 23.33 | 23.33 | 417,123 | -0.81(-3.34%) |
Sep 08, 2016 | 24.17 | 24.28 | 24.13 | 24.14 | 41,270 | -0.10(-0.41%) |
Sep 07, 2016 | 24.33 | 24.33 | 24.16 | 24.24 | 93,337 | -0.03(-0.14%) |
Sep 06, 2016 | 23.97 | 24.29 | 23.97 | 24.27 | 156,764 | +0.52(+2.17%) |
Sep 02, 2016 | 23.69 | 23.76 | 23.76 | 23.76 | 35,005 | +0.35(+1.49%) |
Sep 01, 2016 | 23.25 | 23.41 | 23.25 | 23.41 | 65,946 | +0.12(+0.54%) |
Aug 31, 2016 | 23.42 | 23.42 | 23.22 | 23.28 | 166,444 | -0.24(-1.02%) |
Aug 30, 2016 | 23.62 | 23.63 | 23.48 | 23.53 | 153,220 | -0.02(-0.07%) |
Aug 29, 2016 | 23.43 | 23.58 | 23.43 | 23.54 | 26,672 | +0.18(+0.78%) |
Aug 26, 2016 | 23.68 | 23.77 | 23.25 | 23.36 | 32,032 | -0.19(-0.81%) |
Aug 25, 2016 | 23.53 | 23.58 | 23.50 | 23.55 | 103,175 | +0.04(+0.18%) |
Aug 24, 2016 | 23.52 | 23.58 | 23.45 | 23.51 | 117,257 | -0.02(-0.11%) |
Aug 23, 2016 | 23.87 | 23.90 | 23.53 | 23.53 | 38,637 | -0.06(-0.25%) |
Aug 22, 2016 | 23.70 | 23.70 | 23.54 | 23.59 | 35,817 | -0.27(-1.15%) |
Aug 19, 2016 | 23.80 | 23.89 | 23.73 | 23.87 | 49,886 | -0.16(-0.66%) |
Aug 18, 2016 | 24.00 | 24.04 | 23.96 | 24.02 | 26,936 | +0.19(+0.80%) |
Aug 17, 2016 | 23.82 | 23.88 | 23.62 | 23.83 | 219,024 | -0.12(-0.52%) |
Aug 16, 2016 | 24.02 | 24.05 | 23.93 | 23.96 | 33,336 | -0.16(-0.65%) |
Aug 15, 2016 | 23.92 | 24.17 | 23.92 | 24.12 | 18,332 | +0.22(+0.94%) |
Aug 12, 2016 | 23.95 | 23.96 | 23.82 | 23.89 | 49,550 | -0.08(-0.31%) |
Aug 11, 2016 | 23.84 | 23.99 | 23.78 | 23.97 | 169,154 | +0.27(+1.12%) |
Aug 10, 2016 | 23.87 | 23.88 | 23.68 | 23.70 | 227,642 | +0.02(+0.11%) |
Aug 09, 2016 | 23.69 | 23.79 | 23.66 | 23.68 | 61,153 | +0.17(+0.71%) |
Aug 08, 2016 | 23.57 | 23.58 | 23.47 | 23.51 | 33,505 | +0.14(+0.60%) |
Aug 05, 2016 | 23.28 | 23.40 | 23.19 | 23.37 | 29,543 | +0.21(+0.90%) |
Aug 04, 2016 | 23.07 | 23.19 | 23.02 | 23.16 | 207,040 | +0.17(+0.72%) |
Aug 03, 2016 | 22.73 | 23.03 | 22.72 | 22.99 | 18,245 | +0.09(+0.40%) |
Aug 02, 2016 | 23.09 | 23.09 | 22.79 | 22.90 | 74,705 | -0.19(-0.83%) |