Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.45 | 24.45 | 24.43 | 24.43 | 323 | +0.15(+0.62%) |
Oct 28, 2016 | 24.20 | 24.28 | 24.20 | 24.28 | 1,400 | -0.13(-0.53%) |
Oct 27, 2016 | 24.41 | 24.41 | 24.41 | 24.41 | 345 | -0.11(-0.45%) |
Oct 26, 2016 | 24.47 | 24.59 | 24.47 | 24.52 | 1,557 | -0.09(-0.36%) |
Oct 25, 2016 | 24.61 | 24.61 | 24.61 | 24.61 | 400 | -0.13(-0.52%) |
Oct 24, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 24.82 | 24.82 | 24.52 | 24.74 | 2,822 | +0.01(+0.04%) |
Oct 20, 2016 | 25.22 | 25.22 | 24.65 | 24.73 | 4,304 | +0.03(+0.12%) |
Oct 19, 2016 | 24.94 | 24.94 | 24.58 | 24.70 | 6,647 | +0.04(+0.16%) |
Oct 18, 2016 | 24.63 | 24.69 | 24.62 | 24.66 | 8,192 | +0.12(+0.47%) |
Oct 17, 2016 | 24.59 | 24.60 | 24.54 | 24.54 | 1,065 | -0.27(-1.07%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.81 | 24.81 | 684 | +0.08(+0.32%) |
Oct 13, 2016 | 24.58 | 24.74 | 24.50 | 24.73 | 4,708 | -0.03(-0.12%) |
Oct 12, 2016 | 24.77 | 24.81 | 24.75 | 24.76 | 8,800 | +0.12(+0.49%) |
Oct 11, 2016 | 24.73 | 24.73 | 24.63 | 24.64 | 3,692 | -0.35(-1.40%) |
Oct 10, 2016 | 24.61 | 24.99 | 24.61 | 24.99 | 742 | +0.08(+0.33%) |
Oct 07, 2016 | 25.06 | 25.06 | 24.84 | 24.91 | 700 | -0.25(-0.99%) |
Oct 06, 2016 | 25.00 | 25.16 | 25.00 | 25.16 | 1,684 | +0.03(+0.11%) |
Oct 05, 2016 | 25.13 | 25.17 | 25.11 | 25.13 | 2,793 | +0.10(+0.40%) |
Oct 04, 2016 | 25.22 | 25.23 | 25.03 | 25.03 | 13,249 | -0.13(-0.52%) |
Oct 03, 2016 | 25.18 | 25.18 | 25.14 | 25.16 | 18,878 | -0.09(-0.36%) |
Sep 30, 2016 | 25.06 | 25.25 | 25.06 | 25.25 | 2,406 | +0.29(+1.17%) |
Sep 29, 2016 | 25.15 | 25.15 | 24.93 | 24.96 | 7,290 | -0.15(-0.60%) |
Sep 28, 2016 | 25.17 | 25.17 | 25.11 | 25.11 | 891 | +0.02(+0.08%) |
Sep 27, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 17,672 | +0.02(+0.08%) |
Sep 26, 2016 | 25.07 | 25.08 | 25.01 | 25.07 | 3,339 | -0.27(-1.08%) |
Sep 23, 2016 | 25.38 | 25.40 | 25.34 | 25.34 | 1,305 | -0.10(-0.38%) |
Sep 22, 2016 | 25.47 | 25.52 | 25.40 | 25.44 | 3,801 | +0.37(+1.48%) |
Sep 21, 2016 | 25.08 | 25.13 | 24.99 | 25.07 | 1,400 | -0.03(-0.12%) |
Sep 20, 2016 | 25.18 | 25.18 | 25.01 | 25.10 | 2,550 | +0.00(+0.00%) |
Sep 19, 2016 | 25.19 | 25.19 | 25.10 | 25.10 | 2,315 | +0.10(+0.40%) |
Sep 16, 2016 | 25.01 | 25.01 | 24.93 | 25.00 | 1,419 | +0.10(+0.41%) |
Sep 15, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 24.86 | 24.90 | 24.86 | 24.90 | 300 | -0.02(-0.09%) |
Sep 13, 2016 | 24.99 | 24.99 | 24.88 | 24.92 | 3,163 | -0.35(-1.39%) |
Sep 12, 2016 | 24.94 | 25.27 | 24.94 | 25.27 | 759 | +0.25(+1.00%) |
Sep 09, 2016 | 25.29 | 25.29 | 25.02 | 25.02 | 908 | -0.78(-3.02%) |
Sep 08, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Sep 07, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 500 | +0.06(+0.24%) |
Sep 06, 2016 | 25.82 | 25.82 | 25.74 | 25.74 | 2,050 | -0.12(-0.48%) |
Sep 02, 2016 | 25.88 | 25.86 | 25.86 | 25.86 | 2,100 | +0.15(+0.58%) |
Sep 01, 2016 | 25.76 | 25.76 | 25.71 | 25.71 | 1,985 | +0.09(+0.37%) |
Aug 31, 2016 | 25.64 | 25.64 | 25.61 | 25.62 | 1,000 | -0.31(-1.21%) |
Aug 30, 2016 | 25.93 | 25.93 | 25.93 | 25.93 | 3 | +0.00(+0.00%) |
Aug 29, 2016 | 25.90 | 25.93 | 25.88 | 25.93 | 1,212 | +0.24(+0.93%) |
Aug 26, 2016 | 25.79 | 25.79 | 25.69 | 25.69 | 1,582 | -0.17(-0.66%) |
Aug 25, 2016 | 25.86 | 25.86 | 25.86 | 25.86 | 300 | -0.06(-0.23%) |
Aug 24, 2016 | 25.94 | 25.94 | 25.89 | 25.92 | 5,075 | -0.08(-0.31%) |
Aug 23, 2016 | 25.99 | 26.00 | 25.99 | 26.00 | 244 | +0.12(+0.46%) |
Aug 22, 2016 | 25.80 | 25.90 | 25.80 | 25.88 | 1,702 | +0.21(+0.81%) |
Aug 19, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) |
Aug 18, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) |
Aug 17, 2016 | 25.72 | 25.72 | 25.67 | 25.67 | 1,075 | -0.16(-0.61%) |
Aug 16, 2016 | 25.87 | 25.89 | 25.83 | 25.83 | 746 | -0.20(-0.75%) |
Aug 15, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 1,925 | +0.17(+0.64%) |
Aug 12, 2016 | 25.93 | 25.93 | 25.86 | 25.86 | 1,443 | +0.14(+0.54%) |
Aug 11, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Aug 10, 2016 | 25.65 | 25.73 | 25.65 | 25.72 | 601 | +0.21(+0.82%) |
Aug 09, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 20 | +0.00(+0.00%) |
Aug 08, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 123 | -0.24(-0.93%) |
Aug 05, 2016 | 25.76 | 25.76 | 25.75 | 25.75 | 383 | +0.21(+0.82%) |
Aug 04, 2016 | 25.54 | 25.54 | 25.54 | 25.54 | 283 | +0.04(+0.16%) |
Aug 03, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 107 | -0.23(-0.89%) |
Aug 02, 2016 | 25.73 | 25.73 | 25.73 | 25.73 | 6 | +0.00(+0.00%) |