Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.21 | 22.26 | 22.21 | 22.26 | 2,354 | +0.02(+0.08%) |
Oct 28, 2016 | 22.41 | 22.52 | 22.13 | 22.24 | 5,779 | +0.02(+0.08%) |
Oct 27, 2016 | 22.41 | 22.41 | 22.10 | 22.22 | 6,812 | -0.33(-1.48%) |
Oct 26, 2016 | 22.51 | 22.60 | 22.31 | 22.56 | 3,698 | +0.24(+1.09%) |
Oct 25, 2016 | 22.35 | 22.47 | 22.23 | 22.31 | 1,554 | -0.13(-0.57%) |
Oct 24, 2016 | 22.44 | 22.44 | 22.44 | 22.44 | 465 | -0.01(-0.04%) |
Oct 21, 2016 | 22.40 | 22.60 | 22.36 | 22.45 | 5,067 | -0.04(-0.16%) |
Oct 20, 2016 | 22.71 | 22.71 | 22.49 | 22.49 | 1,481 | -0.23(-1.00%) |
Oct 19, 2016 | 22.32 | 22.72 | 22.32 | 22.72 | 2,654 | +0.23(+1.01%) |
Oct 18, 2016 | 22.36 | 22.49 | 22.36 | 22.49 | 250 | +0.08(+0.36%) |
Oct 17, 2016 | 22.16 | 22.46 | 22.16 | 22.41 | 3,628 | +0.05(+0.22%) |
Oct 14, 2016 | 22.67 | 22.67 | 22.36 | 22.36 | 2,432 | -0.10(-0.45%) |
Oct 13, 2016 | 22.41 | 22.46 | 22.26 | 22.46 | 5,082 | -0.36(-1.58%) |
Oct 12, 2016 | 22.71 | 22.82 | 22.71 | 22.82 | 915 | +0.28(+1.24%) |
Oct 11, 2016 | 22.79 | 22.79 | 22.46 | 22.54 | 11,009 | -0.31(-1.36%) |
Oct 10, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 659 | +0.20(+0.89%) |
Oct 06, 2016 | 22.53 | 22.67 | 22.53 | 22.65 | 68 | +0.00(+0.00%) |
Oct 05, 2016 | 22.40 | 22.94 | 22.39 | 22.65 | 3,015 | +0.28(+1.27%) |
Oct 04, 2016 | 22.69 | 22.79 | 22.30 | 22.37 | 8,290 | -0.43(-1.87%) |
Oct 03, 2016 | 22.73 | 22.89 | 22.66 | 22.80 | 4,886 | -0.22(-0.97%) |
Sep 30, 2016 | 22.84 | 23.02 | 22.84 | 23.02 | 413 | +0.48(+2.11%) |
Sep 29, 2016 | 22.80 | 22.98 | 22.51 | 22.54 | 48,439 | -0.26(-1.12%) |
Sep 28, 2016 | 22.52 | 22.80 | 22.31 | 22.80 | 3,307 | +0.48(+2.15%) |
Sep 27, 2016 | 22.29 | 22.43 | 22.15 | 22.32 | 18,868 | +0.10(+0.47%) |
Sep 26, 2016 | 22.35 | 22.38 | 22.21 | 22.21 | 4,832 | -0.29(-1.30%) |
Sep 23, 2016 | 22.47 | 22.51 | 22.39 | 22.51 | 2,869 | +0.09(+0.41%) |
Sep 22, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 481 | +0.00(+0.00%) |
Sep 21, 2016 | 22.18 | 22.41 | 22.03 | 22.41 | 6,032 | +0.52(+2.38%) |
Sep 20, 2016 | 22.13 | 22.13 | 21.89 | 21.89 | 6,241 | -0.23(-1.03%) |
Sep 19, 2016 | 22.57 | 22.57 | 22.06 | 22.12 | 11,532 | -0.04(-0.17%) |
Sep 16, 2016 | 22.20 | 22.21 | 22.09 | 22.16 | 3,425 | +0.16(+0.71%) |
Sep 14, 2016 | 23.27 | 22.00 | 22.00 | 22.00 | 4,701 | -0.16(-0.70%) |
Sep 13, 2016 | 22.43 | 22.43 | 22.07 | 22.16 | 2,131 | -0.27(-1.19%) |
Sep 12, 2016 | 22.19 | 22.43 | 22.08 | 22.43 | 3,959 | -0.08(-0.36%) |
Sep 09, 2016 | 22.67 | 22.70 | 22.51 | 22.51 | 2,780 | -0.46(-2.01%) |
Sep 08, 2016 | 22.99 | 22.99 | 22.96 | 22.97 | 3,286 | -0.05(-0.23%) |
Sep 07, 2016 | 22.90 | 23.02 | 22.87 | 23.02 | 4,294 | +0.17(+0.76%) |
Sep 06, 2016 | 22.69 | 22.85 | 22.68 | 22.85 | 39,091 | +0.18(+0.80%) |
Sep 02, 2016 | 22.78 | 22.67 | 22.67 | 22.67 | 2,955 | +0.08(+0.36%) |
Sep 01, 2016 | 22.51 | 22.61 | 22.49 | 22.59 | 19,642 | +0.04(+0.18%) |
Aug 31, 2016 | 22.68 | 22.68 | 22.48 | 22.54 | 2,070 | -0.13(-0.58%) |
Aug 30, 2016 | 22.79 | 22.82 | 22.68 | 22.68 | 7,070 | -0.15(-0.64%) |
Aug 29, 2016 | 22.78 | 22.91 | 22.77 | 22.82 | 4,509 | +0.27(+1.20%) |
Aug 26, 2016 | 22.82 | 22.82 | 22.54 | 22.55 | 5,701 | -0.11(-0.46%) |
Aug 25, 2016 | 22.66 | 22.79 | 22.66 | 22.66 | 11,346 | -0.08(-0.35%) |
Aug 24, 2016 | 22.87 | 22.87 | 22.69 | 22.74 | 5,618 | -0.35(-1.51%) |
Aug 23, 2016 | 23.07 | 23.10 | 23.01 | 23.09 | 9,377 | +0.36(+1.58%) |
Aug 22, 2016 | 22.63 | 22.75 | 22.63 | 22.73 | 9,598 | -0.07(-0.31%) |
Aug 19, 2016 | 22.73 | 22.81 | 22.72 | 22.80 | 4,793 | +0.00(+0.00%) |
Aug 18, 2016 | 22.89 | 22.89 | 22.70 | 22.80 | 10,759 | +0.25(+1.12%) |
Aug 17, 2016 | 22.56 | 22.90 | 22.41 | 22.55 | 19,867 | -0.14(-0.61%) |
Aug 16, 2016 | 22.70 | 22.72 | 22.67 | 22.69 | 19,703 | -0.12(-0.51%) |
Aug 15, 2016 | 22.89 | 22.89 | 22.71 | 22.80 | 8,660 | +0.23(+1.00%) |
Aug 12, 2016 | 22.65 | 22.65 | 22.57 | 22.58 | 1,905 | -0.11(-0.48%) |
Aug 11, 2016 | 22.63 | 22.71 | 22.63 | 22.69 | 5,482 | +0.15(+0.65%) |
Aug 10, 2016 | 22.59 | 22.64 | 22.54 | 22.54 | 5,545 | +0.00(+0.00%) |
Aug 09, 2016 | 22.60 | 22.61 | 22.54 | 22.54 | 3,174 | -0.14(-0.60%) |
Aug 08, 2016 | 22.72 | 22.75 | 22.67 | 22.68 | 7,341 | +0.07(+0.32%) |
Aug 05, 2016 | 22.60 | 22.60 | 22.60 | 22.60 | 246 | +0.24(+1.06%) |
Aug 04, 2016 | 22.38 | 22.38 | 22.37 | 22.37 | 1,947 | +0.05(+0.20%) |
Aug 03, 2016 | 22.27 | 22.35 | 22.27 | 22.32 | 5,106 | +0.13(+0.57%) |
Aug 02, 2016 | 22.34 | 22.34 | 22.15 | 22.19 | 3,009 | -0.19(-0.85%) |