Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.62 | 24.92 | 24.62 | 24.85 | 4,311 | +0.11(+0.44%) |
Oct 28, 2016 | 24.82 | 24.82 | 24.73 | 24.74 | 4,060 | -0.08(-0.32%) |
Oct 27, 2016 | 24.84 | 24.86 | 24.66 | 24.82 | 17,222 | +0.09(+0.36%) |
Oct 26, 2016 | 24.95 | 25.01 | 24.71 | 24.73 | 9,466 | -0.27(-1.08%) |
Oct 25, 2016 | 25.00 | 25.00 | 24.81 | 25.00 | 21,914 | -0.06(-0.24%) |
Oct 24, 2016 | 25.15 | 25.15 | 24.98 | 25.06 | 8,341 | -0.19(-0.75%) |
Oct 21, 2016 | 25.03 | 25.25 | 24.90 | 25.25 | 31,802 | +0.22(+0.88%) |
Oct 20, 2016 | 24.90 | 25.03 | 24.72 | 25.03 | 18,474 | +0.23(+0.93%) |
Oct 19, 2016 | 24.96 | 25.02 | 24.79 | 24.80 | 9,273 | -0.20(-0.80%) |
Oct 18, 2016 | 24.93 | 25.14 | 24.65 | 25.00 | 23,380 | +0.44(+1.79%) |
Oct 17, 2016 | 24.53 | 24.89 | 24.53 | 24.56 | 20,299 | -0.13(-0.54%) |
Oct 14, 2016 | 24.67 | 24.75 | 24.57 | 24.69 | 12,408 | -0.12(-0.47%) |
Oct 13, 2016 | 24.61 | 24.92 | 24.38 | 24.81 | 25,175 | +0.06(+0.26%) |
Oct 12, 2016 | 24.89 | 24.96 | 24.60 | 24.75 | 13,028 | -0.18(-0.71%) |
Oct 11, 2016 | 25.00 | 25.02 | 24.85 | 24.92 | 9,249 | +0.04(+0.18%) |
Oct 10, 2016 | 24.87 | 24.98 | 24.87 | 24.88 | 8,398 | -0.04(-0.16%) |
Oct 07, 2016 | 25.03 | 25.10 | 24.89 | 24.92 | 9,399 | -0.09(-0.36%) |
Oct 06, 2016 | 25.04 | 25.08 | 24.97 | 25.01 | 4,916 | +0.10(+0.40%) |
Oct 05, 2016 | 25.14 | 25.15 | 24.91 | 24.91 | 7,842 | -0.14(-0.56%) |
Oct 04, 2016 | 25.17 | 25.21 | 25.01 | 25.05 | 8,137 | -0.08(-0.32%) |
Oct 03, 2016 | 25.05 | 25.14 | 25.04 | 25.13 | 5,063 | +0.14(+0.56%) |
Sep 30, 2016 | 24.85 | 25.10 | 24.85 | 24.99 | 11,708 | -0.08(-0.32%) |
Sep 29, 2016 | 25.00 | 25.10 | 24.88 | 25.07 | 15,818 | -0.03(-0.11%) |
Sep 28, 2016 | 25.02 | 25.11 | 24.93 | 25.10 | 5,574 | +0.01(+0.03%) |
Sep 27, 2016 | 25.00 | 25.17 | 24.79 | 25.09 | 40,108 | +0.33(+1.33%) |
Sep 26, 2016 | 24.80 | 24.95 | 24.76 | 24.76 | 8,240 | -0.10(-0.39%) |
Sep 23, 2016 | 24.98 | 24.98 | 24.85 | 24.86 | 14,290 | -0.14(-0.57%) |
Sep 22, 2016 | 25.00 | 25.24 | 25.00 | 25.00 | 28,018 | +0.05(+0.20%) |
Sep 21, 2016 | 25.01 | 25.01 | 24.89 | 24.95 | 5,732 | -0.05(-0.20%) |
Sep 20, 2016 | 25.16 | 25.22 | 25.00 | 25.00 | 29,152 | -0.16(-0.65%) |
Sep 19, 2016 | 25.07 | 25.23 | 25.04 | 25.16 | 12,549 | +0.29(+1.18%) |
Sep 16, 2016 | 24.97 | 25.04 | 24.87 | 24.87 | 9,535 | -0.16(-0.64%) |
Sep 15, 2016 | 24.97 | 25.15 | 24.91 | 25.03 | 16,477 | +0.06(+0.24%) |
Sep 14, 2016 | 24.86 | 24.97 | 24.85 | 24.97 | 10,045 | +0.03(+0.12%) |
Sep 13, 2016 | 24.86 | 25.12 | 24.82 | 24.94 | 5,266 | +0.11(+0.42%) |
Sep 12, 2016 | 24.80 | 25.11 | 24.80 | 24.84 | 12,685 | -0.11(-0.42%) |
Sep 09, 2016 | 24.99 | 24.99 | 24.80 | 24.94 | 12,341 | +0.03(+0.12%) |
Sep 08, 2016 | 24.81 | 24.96 | 24.81 | 24.91 | 11,694 | +0.02(+0.08%) |
Sep 07, 2016 | 24.87 | 24.90 | 24.65 | 24.89 | 21,178 | -0.00(-0.00%) |
Sep 06, 2016 | 24.83 | 24.92 | 24.81 | 24.89 | 16,491 | -0.02(-0.08%) |
Sep 02, 2016 | 24.77 | 24.91 | 24.91 | 24.91 | 17,800 | +0.15(+0.61%) |
Sep 01, 2016 | 24.75 | 24.76 | 24.65 | 24.76 | 10,014 | +0.10(+0.41%) |
Aug 31, 2016 | 24.67 | 24.78 | 24.66 | 24.66 | 10,521 | -0.06(-0.24%) |
Aug 30, 2016 | 24.69 | 24.76 | 24.61 | 24.72 | 29,202 | +0.02(+0.08%) |
Aug 29, 2016 | 24.54 | 24.75 | 24.54 | 24.70 | 17,417 | +0.09(+0.37%) |
Aug 26, 2016 | 24.68 | 24.80 | 24.57 | 24.61 | 14,460 | -0.05(-0.20%) |
Aug 25, 2016 | 24.75 | 24.77 | 24.65 | 24.66 | 11,571 | -0.17(-0.68%) |
Aug 24, 2016 | 24.82 | 24.83 | 24.64 | 24.83 | 13,661 | +0.03(+0.12%) |
Aug 23, 2016 | 24.95 | 25.00 | 24.80 | 24.80 | 6,949 | -0.15(-0.60%) |
Aug 22, 2016 | 25.12 | 25.12 | 24.95 | 24.95 | 25,476 | -0.02(-0.08%) |
Aug 19, 2016 | 25.14 | 25.16 | 24.97 | 24.97 | 8,980 | -0.09(-0.36%) |
Aug 18, 2016 | 25.01 | 25.17 | 24.99 | 25.06 | 17,556 | -0.12(-0.48%) |
Aug 17, 2016 | 25.25 | 25.25 | 24.96 | 25.18 | 19,008 | -0.02(-0.08%) |
Aug 16, 2016 | 24.99 | 25.39 | 24.89 | 25.20 | 34,044 | +0.22(+0.88%) |
Aug 15, 2016 | 24.88 | 25.00 | 24.88 | 24.98 | 10,150 | +0.10(+0.40%) |
Aug 12, 2016 | 25.07 | 25.07 | 24.88 | 24.88 | 14,343 | -0.11(-0.44%) |
Aug 11, 2016 | 24.97 | 25.09 | 24.80 | 24.99 | 21,489 | +0.15(+0.60%) |
Aug 10, 2016 | 24.94 | 25.08 | 24.83 | 24.84 | 26,254 | -0.12(-0.48%) |
Aug 09, 2016 | 24.92 | 25.02 | 24.92 | 24.96 | 18,038 | +0.02(+0.08%) |
Aug 08, 2016 | 24.96 | 25.09 | 24.91 | 24.94 | 34,093 | -0.01(-0.04%) |
Aug 05, 2016 | 24.92 | 24.97 | 24.88 | 24.95 | 21,856 | +0.08(+0.32%) |
Aug 04, 2016 | 24.91 | 24.91 | 24.86 | 24.87 | 13,237 | -0.03(-0.12%) |
Aug 03, 2016 | 24.90 | 24.93 | 24.87 | 24.90 | 16,112 | +0.00(+0.00%) |
Aug 02, 2016 | 24.91 | 24.93 | 24.80 | 24.90 | 11,043 | +0.07(+0.28%) |