Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.27 | 22.35 | 22.10 | 22.34 | 38,821 | +0.10(+0.43%) |
Oct 28, 2016 | 22.24 | 22.31 | 22.17 | 22.25 | 6,599 | +0.06(+0.26%) |
Oct 27, 2016 | 22.30 | 22.30 | 22.17 | 22.19 | 3,255 | -0.17(-0.78%) |
Oct 26, 2016 | 22.38 | 22.38 | 22.18 | 22.36 | 4,750 | -0.02(-0.09%) |
Oct 25, 2016 | 22.36 | 22.51 | 22.36 | 22.38 | 12,094 | -0.04(-0.17%) |
Oct 24, 2016 | 22.12 | 22.46 | 22.12 | 22.42 | 5,536 | +0.06(+0.26%) |
Oct 21, 2016 | 22.17 | 22.36 | 22.17 | 22.36 | 4,796 | +0.01(+0.04%) |
Oct 20, 2016 | 22.40 | 22.40 | 22.12 | 22.35 | 4,779 | -0.02(-0.11%) |
Oct 19, 2016 | 22.03 | 22.41 | 22.03 | 22.38 | 14,542 | +0.15(+0.67%) |
Oct 18, 2016 | 22.20 | 22.34 | 22.10 | 22.23 | 27,299 | +0.18(+0.83%) |
Oct 17, 2016 | 22.15 | 22.20 | 22.04 | 22.04 | 45,190 | -0.03(-0.13%) |
Oct 14, 2016 | 22.17 | 22.17 | 22.04 | 22.07 | 1,839 | -0.10(-0.47%) |
Oct 13, 2016 | 22.05 | 22.22 | 21.98 | 22.17 | 25,889 | +0.05(+0.20%) |
Oct 12, 2016 | 22.12 | 22.25 | 21.98 | 22.13 | 12,804 | -0.06(-0.28%) |
Oct 11, 2016 | 22.30 | 22.31 | 22.07 | 22.19 | 25,771 | -0.23(-1.01%) |
Oct 10, 2016 | 22.38 | 22.42 | 22.29 | 22.42 | 5,829 | +0.13(+0.56%) |
Oct 07, 2016 | 22.35 | 22.41 | 22.22 | 22.29 | 29,004 | -0.09(-0.39%) |
Oct 06, 2016 | 22.28 | 22.38 | 22.28 | 22.38 | 5,575 | -0.01(-0.07%) |
Oct 05, 2016 | 22.34 | 22.46 | 22.34 | 22.39 | 19,585 | -0.05(-0.23%) |
Oct 04, 2016 | 22.65 | 22.65 | 22.36 | 22.45 | 24,036 | -0.15(-0.65%) |
Oct 03, 2016 | 22.70 | 22.70 | 22.58 | 22.59 | 8,963 | -0.11(-0.47%) |
Sep 30, 2016 | 22.77 | 22.77 | 22.67 | 22.70 | 3,322 | +0.01(+0.04%) |
Sep 29, 2016 | 22.77 | 22.78 | 22.69 | 22.69 | 6,908 | -0.08(-0.34%) |
Sep 28, 2016 | 22.67 | 22.77 | 22.66 | 22.77 | 1,351 | +0.10(+0.44%) |
Sep 27, 2016 | 22.63 | 22.68 | 22.55 | 22.67 | 1,684 | -0.03(-0.12%) |
Sep 26, 2016 | 22.64 | 22.71 | 22.64 | 22.69 | 11,295 | -0.04(-0.16%) |
Sep 23, 2016 | 22.73 | 22.78 | 22.69 | 22.73 | 14,005 | -0.05(-0.22%) |
Sep 22, 2016 | 22.85 | 22.89 | 22.74 | 22.78 | 8,108 | +0.26(+1.15%) |
Sep 21, 2016 | 22.37 | 22.52 | 22.32 | 22.52 | 4,175 | +0.15(+0.69%) |
Sep 20, 2016 | 22.25 | 22.43 | 22.18 | 22.37 | 12,472 | +0.12(+0.56%) |
Sep 19, 2016 | 22.22 | 22.36 | 22.21 | 22.24 | 4,799 | +0.08(+0.35%) |
Sep 16, 2016 | 22.18 | 22.18 | 22.12 | 22.17 | 3,157 | -0.01(-0.04%) |
Sep 15, 2016 | 22.22 | 22.22 | 22.17 | 22.18 | 2,376 | +0.01(+0.04%) |
Sep 14, 2016 | 22.20 | 22.23 | 22.04 | 22.17 | 20,579 | +0.04(+0.17%) |
Sep 13, 2016 | 22.51 | 22.51 | 22.04 | 22.13 | 14,665 | -0.25(-1.11%) |
Sep 12, 2016 | 22.34 | 22.38 | 22.30 | 22.38 | 12,104 | +0.00(+0.02%) |
Sep 09, 2016 | 22.66 | 22.66 | 22.36 | 22.37 | 14,871 | -0.38(-1.69%) |
Sep 08, 2016 | 23.00 | 23.00 | 22.75 | 22.76 | 1,074 | -0.23(-1.01%) |
Sep 07, 2016 | 22.91 | 22.99 | 22.90 | 22.99 | 8,459 | +0.09(+0.38%) |
Sep 06, 2016 | 22.78 | 22.91 | 22.74 | 22.91 | 17,702 | +0.19(+0.84%) |
Sep 02, 2016 | 22.58 | 22.71 | 22.71 | 22.71 | 14,190 | +0.19(+0.85%) |
Sep 01, 2016 | 22.52 | 22.57 | 22.50 | 22.52 | 10,629 | +0.00(+0.00%) |
Aug 31, 2016 | 22.65 | 22.65 | 22.47 | 22.52 | 8,022 | -0.06(-0.26%) |
Aug 30, 2016 | 22.60 | 22.64 | 22.54 | 22.58 | 6,695 | -0.06(-0.25%) |
Aug 29, 2016 | 22.44 | 22.65 | 22.44 | 22.64 | 3,246 | +0.18(+0.81%) |
Aug 26, 2016 | 22.77 | 22.77 | 22.45 | 22.45 | 9,340 | -0.21(-0.93%) |
Aug 25, 2016 | 22.65 | 22.69 | 22.62 | 22.67 | 4,363 | +0.02(+0.08%) |
Aug 24, 2016 | 22.71 | 22.71 | 22.64 | 22.65 | 5,526 | -0.12(-0.51%) |
Aug 23, 2016 | 22.68 | 22.86 | 22.68 | 22.76 | 8,969 | +0.08(+0.34%) |
Aug 22, 2016 | 22.61 | 22.73 | 22.61 | 22.69 | 31,038 | +0.02(+0.09%) |
Aug 19, 2016 | 22.61 | 22.72 | 22.61 | 22.67 | 4,378 | -0.05(-0.21%) |
Aug 18, 2016 | 22.79 | 22.79 | 22.71 | 22.71 | 980 | +0.08(+0.34%) |
Aug 17, 2016 | 22.62 | 22.64 | 22.62 | 22.64 | 982 | -0.06(-0.25%) |
Aug 16, 2016 | 22.68 | 22.71 | 22.67 | 22.70 | 4,413 | -0.14(-0.63%) |
Aug 15, 2016 | 22.84 | 22.85 | 22.84 | 22.84 | 693 | +0.04(+0.19%) |
Aug 12, 2016 | 22.66 | 22.80 | 22.66 | 22.80 | 233 | +0.14(+0.60%) |
Aug 11, 2016 | 22.77 | 22.86 | 22.66 | 22.66 | 1,752 | -0.11(-0.49%) |
Aug 10, 2016 | 22.91 | 22.91 | 22.75 | 22.77 | 2,426 | -0.02(-0.08%) |
Aug 09, 2016 | 22.71 | 22.80 | 22.68 | 22.79 | 36,281 | +0.06(+0.27%) |
Aug 08, 2016 | 22.62 | 22.73 | 22.62 | 22.73 | 2,890 | +0.11(+0.49%) |
Aug 05, 2016 | 22.63 | 22.63 | 22.62 | 22.62 | 933 | -0.05(-0.21%) |
Aug 04, 2016 | 22.66 | 22.67 | 22.64 | 22.67 | 2,295 | +0.03(+0.13%) |
Aug 03, 2016 | 22.79 | 22.79 | 22.62 | 22.64 | 2,846 | -0.03(-0.12%) |
Aug 02, 2016 | 22.79 | 22.79 | 22.65 | 22.66 | 5,764 | -0.16(-0.72%) |