Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.06 | 24.09 | 24.04 | 24.08 | 6,322 | +0.02(+0.07%) |
Oct 28, 2016 | 24.07 | 24.08 | 24.04 | 24.06 | 7,602 | -0.01(-0.04%) |
Oct 27, 2016 | 24.09 | 24.09 | 24.02 | 24.07 | 65,150 | -0.02(-0.08%) |
Oct 26, 2016 | 24.06 | 24.09 | 24.05 | 24.09 | 16,309 | -0.01(-0.04%) |
Oct 25, 2016 | 24.09 | 24.10 | 24.08 | 24.10 | 11,811 | +0.02(+0.08%) |
Oct 24, 2016 | 24.10 | 24.10 | 24.04 | 24.08 | 17,737 | -0.02(-0.08%) |
Oct 21, 2016 | 24.09 | 24.10 | 24.08 | 24.10 | 11,394 | +0.04(+0.15%) |
Oct 20, 2016 | 24.09 | 24.09 | 24.04 | 24.06 | 32,308 | -0.01(-0.03%) |
Oct 19, 2016 | 24.09 | 24.09 | 24.07 | 24.07 | 2,412 | -0.00(-0.01%) |
Oct 18, 2016 | 24.08 | 24.09 | 24.07 | 24.07 | 5,912 | -0.04(-0.15%) |
Oct 17, 2016 | 24.10 | 24.11 | 24.06 | 24.11 | 11,105 | +0.03(+0.11%) |
Oct 14, 2016 | 24.10 | 24.10 | 24.07 | 24.08 | 4,989 | -0.03(-0.11%) |
Oct 13, 2016 | 24.11 | 24.11 | 24.09 | 24.11 | 14,565 | +0.03(+0.11%) |
Oct 12, 2016 | 24.10 | 24.10 | 24.08 | 24.08 | 15,732 | -0.04(-0.15%) |
Oct 11, 2016 | 24.12 | 24.13 | 24.11 | 24.12 | 9,572 | +0.01(+0.06%) |
Oct 10, 2016 | 24.13 | 24.13 | 24.07 | 24.10 | 49,774 | -0.04(-0.16%) |
Oct 07, 2016 | 24.15 | 24.15 | 24.13 | 24.14 | 27,531 | -0.03(-0.13%) |
Oct 06, 2016 | 24.18 | 24.18 | 24.15 | 24.17 | 5,906 | -0.03(-0.11%) |
Oct 05, 2016 | 24.20 | 24.20 | 24.19 | 24.20 | 47,441 | +0.02(+0.07%) |
Oct 04, 2016 | 24.23 | 24.23 | 24.15 | 24.18 | 14,382 | -0.05(-0.22%) |
Oct 03, 2016 | 24.23 | 24.25 | 24.21 | 24.24 | 10,899 | +0.03(+0.11%) |
Sep 30, 2016 | 24.25 | 24.25 | 24.21 | 24.21 | 9,976 | -0.05(-0.19%) |
Sep 29, 2016 | 24.22 | 24.26 | 24.21 | 24.26 | 6,069 | +0.02(+0.08%) |
Sep 28, 2016 | 24.24 | 24.24 | 24.19 | 24.24 | 5,263 | +0.03(+0.11%) |
Sep 27, 2016 | 24.19 | 24.22 | 24.19 | 24.21 | 13,486 | -0.01(-0.04%) |
Sep 26, 2016 | 24.21 | 24.23 | 24.20 | 24.22 | 27,661 | +0.03(+0.11%) |
Sep 23, 2016 | 24.20 | 24.21 | 24.16 | 24.19 | 22,423 | +0.06(+0.23%) |
Sep 22, 2016 | 24.18 | 24.19 | 24.14 | 24.14 | 4,581 | -0.04(-0.15%) |
Sep 21, 2016 | 24.16 | 24.18 | 24.14 | 24.17 | 7,349 | +0.03(+0.12%) |
Sep 20, 2016 | 24.16 | 24.17 | 24.12 | 24.14 | 16,200 | -0.02(-0.08%) |
Sep 19, 2016 | 24.18 | 24.18 | 24.15 | 24.16 | 7,150 | +0.01(+0.04%) |
Sep 16, 2016 | 24.17 | 24.17 | 24.10 | 24.16 | 11,548 | -0.02(-0.08%) |
Sep 15, 2016 | 24.12 | 24.18 | 24.12 | 24.17 | 10,395 | -0.00(-0.02%) |
Sep 14, 2016 | 24.21 | 24.21 | 24.15 | 24.18 | 53,522 | +0.00(+0.02%) |
Sep 13, 2016 | 24.21 | 24.21 | 24.16 | 24.17 | 6,238 | -0.04(-0.15%) |
Sep 12, 2016 | 24.22 | 24.22 | 24.20 | 24.21 | 17,288 | -0.02(-0.08%) |
Sep 09, 2016 | 24.25 | 24.25 | 24.22 | 24.23 | 28,260 | -0.00(-0.02%) |
Sep 08, 2016 | 24.26 | 24.27 | 24.21 | 24.23 | 79,658 | -0.02(-0.09%) |
Sep 07, 2016 | 24.26 | 24.27 | 24.25 | 24.26 | 16,261 | +0.04(+0.18%) |
Sep 06, 2016 | 24.27 | 24.28 | 24.21 | 24.21 | 10,409 | -0.06(-0.26%) |
Sep 02, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 12,511 | -0.04(-0.15%) |
Sep 01, 2016 | 24.29 | 24.31 | 24.28 | 24.31 | 4,179 | +0.01(+0.03%) |
Aug 31, 2016 | 24.29 | 24.31 | 24.29 | 24.31 | 13,484 | +0.00(+0.00%) |
Aug 30, 2016 | 24.29 | 24.31 | 24.29 | 24.31 | 15,576 | +0.01(+0.04%) |
Aug 29, 2016 | 24.32 | 24.32 | 24.30 | 24.30 | 6,874 | +0.03(+0.11%) |
Aug 26, 2016 | 24.31 | 24.33 | 24.27 | 24.27 | 14,721 | -0.03(-0.14%) |
Aug 25, 2016 | 24.31 | 24.31 | 24.29 | 24.30 | 14,020 | +0.01(+0.03%) |
Aug 24, 2016 | 24.32 | 24.32 | 24.28 | 24.30 | 5,098 | -0.01(-0.04%) |
Aug 23, 2016 | 24.31 | 24.33 | 24.29 | 24.31 | 25,711 | -0.03(-0.11%) |
Aug 22, 2016 | 24.29 | 24.33 | 24.29 | 24.33 | 7,955 | +0.05(+0.21%) |
Aug 19, 2016 | 24.28 | 24.29 | 24.28 | 24.28 | 19,873 | -0.03(-0.13%) |
Aug 18, 2016 | 24.31 | 24.32 | 24.29 | 24.31 | 11,802 | +0.00(+0.00%) |
Aug 17, 2016 | 24.30 | 24.31 | 24.29 | 24.31 | 10,160 | +0.03(+0.11%) |
Aug 16, 2016 | 24.31 | 24.31 | 24.27 | 24.29 | 10,178 | +0.01(+0.04%) |
Aug 15, 2016 | 24.28 | 24.28 | 24.25 | 24.28 | 62,340 | +0.01(+0.04%) |
Aug 12, 2016 | 24.28 | 24.29 | 24.25 | 24.27 | 5,152 | -0.02(-0.08%) |
Aug 11, 2016 | 24.22 | 24.32 | 24.22 | 24.29 | 9,523 | +0.04(+0.17%) |
Aug 10, 2016 | 24.25 | 24.31 | 24.25 | 24.25 | 9,759 | -0.02(-0.09%) |
Aug 09, 2016 | 24.27 | 24.30 | 24.27 | 24.27 | 14,908 | -0.01(-0.04%) |
Aug 08, 2016 | 24.26 | 24.28 | 24.24 | 24.28 | 7,759 | +0.05(+0.19%) |
Aug 05, 2016 | 24.28 | 24.28 | 24.23 | 24.23 | 1,145 | -0.05(-0.19%) |
Aug 04, 2016 | 24.27 | 24.30 | 24.23 | 24.28 | 9,316 | +0.04(+0.18%) |
Aug 03, 2016 | 24.27 | 24.28 | 24.20 | 24.23 | 4,582 | -0.05(-0.20%) |
Aug 02, 2016 | 24.28 | 24.29 | 24.24 | 24.28 | 18,180 | -0.00(-0.02%) |