Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.24 | 23,732 | +0.10(+0.44%) |
Oct 28, 2016 | 22.08 | 22.20 | 21.98 | 22.15 | 26,339 | -0.01(-0.04%) |
Oct 27, 2016 | 22.21 | 22.27 | 21.96 | 22.16 | 24,694 | +0.06(+0.28%) |
Oct 26, 2016 | 21.98 | 22.35 | 21.95 | 22.09 | 22,399 | +0.10(+0.44%) |
Oct 25, 2016 | 22.19 | 22.19 | 21.98 | 22.00 | 21,479 | -0.20(-0.92%) |
Oct 24, 2016 | 22.32 | 22.51 | 22.16 | 22.20 | 9,565 | +0.02(+0.08%) |
Oct 21, 2016 | 22.00 | 22.38 | 22.00 | 22.18 | 9,419 | +0.14(+0.64%) |
Oct 20, 2016 | 22.07 | 22.14 | 21.95 | 22.04 | 17,979 | -0.10(-0.44%) |
Oct 19, 2016 | 22.23 | 22.38 | 22.05 | 22.14 | 16,993 | -0.12(-0.56%) |
Oct 18, 2016 | 22.55 | 22.55 | 22.22 | 22.26 | 6,990 | -0.02(-0.08%) |
Oct 17, 2016 | 22.24 | 22.44 | 22.13 | 22.28 | 20,508 | +0.21(+0.96%) |
Oct 14, 2016 | 22.41 | 22.44 | 22.06 | 22.07 | 7,452 | -0.21(-0.95%) |
Oct 13, 2016 | 22.32 | 22.41 | 22.20 | 22.28 | 12,550 | -0.07(-0.32%) |
Oct 12, 2016 | 21.90 | 22.53 | 21.74 | 22.35 | 25,204 | +0.50(+2.27%) |
Oct 11, 2016 | 22.10 | 22.19 | 21.85 | 21.85 | 22,418 | -0.43(-1.91%) |
Oct 10, 2016 | 22.16 | 22.33 | 22.16 | 22.28 | 13,344 | +0.26(+1.17%) |
Oct 07, 2016 | 22.35 | 22.35 | 22.00 | 22.02 | 30,485 | -0.28(-1.27%) |
Oct 06, 2016 | 22.17 | 22.39 | 22.05 | 22.31 | 14,749 | +0.16(+0.72%) |
Oct 05, 2016 | 22.14 | 22.59 | 22.12 | 22.15 | 22,247 | +0.00(+0.00%) |
Oct 04, 2016 | 22.45 | 22.45 | 22.07 | 22.15 | 9,781 | -0.37(-1.65%) |
Oct 03, 2016 | 22.67 | 22.67 | 22.52 | 22.52 | 10,499 | -0.15(-0.66%) |
Sep 30, 2016 | 22.16 | 22.72 | 22.09 | 22.67 | 24,655 | +0.65(+2.94%) |
Sep 29, 2016 | 22.16 | 22.23 | 22.02 | 22.02 | 28,144 | -0.18(-0.80%) |
Sep 28, 2016 | 22.25 | 22.25 | 22.10 | 22.20 | 21,976 | -0.11(-0.48%) |
Sep 27, 2016 | 22.23 | 22.35 | 22.16 | 22.31 | 12,648 | +0.04(+0.20%) |
Sep 26, 2016 | 22.44 | 22.61 | 22.26 | 22.26 | 8,049 | -0.18(-0.79%) |
Sep 23, 2016 | 22.38 | 22.55 | 22.16 | 22.44 | 11,615 | +0.01(+0.04%) |
Sep 22, 2016 | 22.19 | 22.54 | 22.19 | 22.43 | 19,187 | +0.27(+1.20%) |
Sep 21, 2016 | 22.16 | 22.22 | 22.04 | 22.16 | 15,709 | +0.03(+0.12%) |
Sep 20, 2016 | 22.35 | 22.35 | 22.10 | 22.14 | 4,787 | -0.05(-0.24%) |
Sep 19, 2016 | 22.18 | 22.46 | 22.08 | 22.19 | 13,092 | +0.02(+0.08%) |
Sep 16, 2016 | 22.23 | 22.23 | 21.63 | 22.17 | 44,498 | -0.04(-0.20%) |
Sep 15, 2016 | 22.22 | 22.29 | 22.16 | 22.22 | 15,118 | +0.00(+0.00%) |
Sep 14, 2016 | 22.37 | 22.37 | 22.16 | 22.22 | 33,007 | -0.05(-0.24%) |
Sep 13, 2016 | 23.02 | 23.24 | 22.27 | 22.27 | 42,244 | -0.97(-4.19%) |
Sep 12, 2016 | 22.33 | 23.48 | 22.33 | 23.25 | 70,162 | +0.88(+3.92%) |
Sep 09, 2016 | 22.35 | 22.55 | 22.33 | 22.37 | 38,337 | -0.18(-0.79%) |
Sep 08, 2016 | 22.78 | 22.79 | 22.42 | 22.55 | 14,617 | -0.27(-1.17%) |
Sep 07, 2016 | 22.39 | 23.02 | 22.39 | 22.81 | 25,297 | +0.33(+1.46%) |
Sep 06, 2016 | 22.51 | 22.55 | 22.33 | 22.48 | 12,390 | +0.03(+0.12%) |
Sep 02, 2016 | 22.48 | 22.46 | 22.46 | 22.46 | 15,120 | +0.05(+0.24%) |
Sep 01, 2016 | 22.70 | 22.94 | 22.34 | 22.40 | 14,672 | -0.17(-0.75%) |
Aug 31, 2016 | 22.67 | 22.68 | 22.48 | 22.57 | 22,112 | -0.16(-0.70%) |
Aug 30, 2016 | 22.40 | 22.75 | 22.32 | 22.73 | 17,901 | +0.33(+1.46%) |
Aug 29, 2016 | 22.41 | 22.71 | 22.39 | 22.40 | 17,014 | -0.04(-0.16%) |
Aug 26, 2016 | 22.76 | 23.14 | 22.29 | 22.44 | 21,751 | -0.31(-1.35%) |
Aug 25, 2016 | 22.83 | 22.83 | 22.73 | 22.75 | 11,251 | -0.06(-0.27%) |
Aug 24, 2016 | 22.99 | 22.99 | 22.70 | 22.81 | 29,742 | -0.12(-0.54%) |
Aug 23, 2016 | 22.86 | 23.16 | 22.81 | 22.93 | 9,015 | +0.10(+0.42%) |
Aug 22, 2016 | 22.98 | 23.08 | 22.67 | 22.83 | 17,242 | -0.09(-0.38%) |
Aug 19, 2016 | 22.84 | 22.99 | 22.72 | 22.92 | 40,173 | +0.00(+0.00%) |
Aug 18, 2016 | 22.95 | 23.14 | 22.76 | 22.92 | 25,352 | +0.02(+0.08%) |
Aug 17, 2016 | 22.79 | 23.19 | 22.62 | 22.90 | 27,287 | +0.04(+0.15%) |
Aug 16, 2016 | 23.22 | 23.22 | 22.86 | 22.87 | 22,706 | -0.34(-1.48%) |
Aug 15, 2016 | 23.27 | 23.49 | 23.10 | 23.21 | 19,601 | -0.11(-0.49%) |
Aug 12, 2016 | 23.48 | 23.74 | 23.22 | 23.33 | 58,755 | -0.14(-0.60%) |
Aug 11, 2016 | 23.37 | 23.83 | 23.19 | 23.47 | 38,775 | -0.03(-0.11%) |
Aug 10, 2016 | 22.90 | 23.57 | 22.80 | 23.49 | 33,204 | +0.60(+2.61%) |
Aug 09, 2016 | 22.98 | 23.08 | 22.80 | 22.90 | 19,151 | +0.04(+0.15%) |
Aug 08, 2016 | 23.48 | 23.48 | 22.76 | 22.86 | 25,119 | -0.62(-2.62%) |
Aug 05, 2016 | 23.23 | 23.69 | 23.23 | 23.48 | 12,197 | +0.26(+1.14%) |
Aug 04, 2016 | 23.21 | 23.36 | 23.13 | 23.21 | 16,680 | +0.06(+0.27%) |
Aug 03, 2016 | 23.42 | 23.42 | 23.13 | 23.15 | 13,966 | -0.18(-0.79%) |
Aug 02, 2016 | 23.84 | 24.02 | 23.34 | 23.34 | 9,099 | -0.58(-2.43%) |