Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.99 | 24.18 | 23.97 | 24.18 | 47,298 | -0.08(-0.33%) |
Oct 28, 2016 | 24.22 | 24.34 | 24.16 | 24.26 | 31,178 | +0.03(+0.12%) |
Oct 27, 2016 | 24.20 | 24.30 | 24.20 | 24.23 | 16,105 | +0.30(+1.27%) |
Oct 26, 2016 | 24.00 | 24.00 | 23.88 | 23.93 | 8,919 | +0.35(+1.46%) |
Oct 25, 2016 | 23.50 | 23.70 | 23.48 | 23.58 | 14,565 | +0.13(+0.58%) |
Oct 24, 2016 | 22.80 | 23.49 | 22.80 | 23.45 | 35,048 | +1.21(+5.44%) |
Oct 21, 2016 | 22.23 | 22.28 | 22.21 | 22.23 | 4,914 | -0.07(-0.29%) |
Oct 20, 2016 | 22.27 | 22.40 | 22.26 | 22.30 | 14,697 | -0.44(-1.93%) |
Oct 19, 2016 | 23.03 | 23.03 | 22.74 | 22.74 | 11,827 | +0.07(+0.31%) |
Oct 18, 2016 | 22.57 | 22.89 | 22.57 | 22.67 | 7,139 | -0.38(-1.65%) |
Oct 17, 2016 | 22.91 | 23.16 | 22.91 | 23.05 | 13,816 | +0.09(+0.39%) |
Oct 14, 2016 | 22.58 | 22.97 | 22.58 | 22.96 | 6,171 | +0.04(+0.17%) |
Oct 13, 2016 | 22.66 | 22.98 | 22.66 | 22.92 | 14,927 | +0.04(+0.17%) |
Oct 12, 2016 | 23.15 | 23.15 | 22.67 | 22.88 | 7,177 | -0.03(-0.13%) |
Oct 11, 2016 | 22.97 | 23.07 | 22.89 | 22.91 | 29,435 | +0.40(+1.78%) |
Oct 10, 2016 | 22.65 | 22.78 | 22.50 | 22.51 | 8,961 | +0.11(+0.49%) |
Oct 07, 2016 | 22.50 | 22.50 | 22.34 | 22.40 | 12,354 | -0.13(-0.58%) |
Oct 06, 2016 | 22.64 | 22.72 | 22.48 | 22.53 | 12,498 | -0.21(-0.93%) |
Oct 05, 2016 | 22.80 | 22.97 | 22.71 | 22.74 | 30,203 | -0.19(-0.82%) |
Oct 04, 2016 | 23.11 | 23.11 | 22.91 | 22.93 | 11,886 | +0.29(+1.28%) |
Oct 03, 2016 | 22.58 | 23.01 | 22.58 | 22.64 | 6,669 | -0.26(-1.14%) |
Sep 30, 2016 | 22.84 | 23.07 | 22.84 | 22.90 | 23,423 | +0.14(+0.62%) |
Sep 29, 2016 | 22.70 | 22.91 | 22.70 | 22.76 | 8,118 | -0.40(-1.73%) |
Sep 28, 2016 | 22.92 | 23.16 | 22.92 | 23.16 | 7,990 | +0.78(+3.49%) |
Sep 27, 2016 | 22.52 | 22.58 | 22.31 | 22.38 | 12,393 | +0.09(+0.40%) |
Sep 26, 2016 | 22.20 | 22.34 | 22.20 | 22.29 | 18,838 | -0.56(-2.45%) |
Sep 23, 2016 | 22.88 | 22.88 | 22.56 | 22.85 | 6,349 | -0.04(-0.15%) |
Sep 22, 2016 | 22.58 | 23.15 | 22.58 | 22.89 | 9,490 | +0.13(+0.57%) |
Sep 21, 2016 | 22.51 | 22.76 | 22.51 | 22.75 | 21,753 | +0.75(+3.43%) |
Sep 20, 2016 | 22.02 | 22.09 | 21.96 | 22.00 | 17,176 | +0.34(+1.57%) |
Sep 19, 2016 | 21.53 | 21.78 | 21.53 | 21.66 | 19,943 | +0.16(+0.77%) |
Sep 16, 2016 | 21.42 | 21.52 | 21.41 | 21.50 | 24,913 | +0.35(+1.63%) |
Sep 15, 2016 | 21.12 | 21.21 | 21.00 | 21.15 | 13,612 | -0.05(-0.24%) |
Sep 14, 2016 | 21.50 | 21.50 | 21.13 | 21.20 | 32,264 | -0.66(-3.02%) |
Sep 13, 2016 | 21.85 | 21.98 | 21.74 | 21.86 | 32,394 | -0.26(-1.18%) |
Sep 12, 2016 | 21.88 | 22.12 | 21.79 | 22.12 | 20,065 | +0.12(+0.55%) |
Sep 09, 2016 | 22.35 | 22.35 | 21.94 | 22.00 | 42,635 | -0.25(-1.15%) |
Sep 08, 2016 | 22.08 | 22.43 | 22.08 | 22.25 | 13,533 | -0.15(-0.67%) |
Sep 07, 2016 | 22.34 | 22.49 | 22.24 | 22.41 | 44,794 | +0.60(+2.73%) |
Sep 06, 2016 | 21.90 | 21.90 | 21.58 | 21.81 | 12,976 | -0.43(-1.93%) |
Sep 02, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.29(-1.29%) | |
Sep 01, 2016 | 22.44 | 22.64 | 22.31 | 22.53 | 30,404 | +0.09(+0.38%) |
Aug 31, 2016 | 22.79 | 22.79 | 22.34 | 22.45 | 14,698 | -0.16(-0.69%) |
Aug 30, 2016 | 22.55 | 22.67 | 22.55 | 22.60 | 10,423 | +0.05(+0.22%) |
Aug 29, 2016 | 22.54 | 22.60 | 22.54 | 22.55 | 17,419 | -0.34(-1.49%) |
Aug 26, 2016 | 22.84 | 23.14 | 22.75 | 22.89 | 74,209 | +0.18(+0.79%) |
Aug 25, 2016 | 22.70 | 22.72 | 22.65 | 22.71 | 8,133 | +0.00(+0.00%) |
Aug 24, 2016 | 22.65 | 22.80 | 22.65 | 22.71 | 82,692 | -0.23(-1.00%) |
Aug 23, 2016 | 23.01 | 23.09 | 22.94 | 22.94 | 33,951 | -0.26(-1.12%) |
Aug 22, 2016 | 23.13 | 23.24 | 23.13 | 23.20 | 10,513 | -0.11(-0.47%) |
Aug 19, 2016 | 23.18 | 23.31 | 23.18 | 23.31 | 6,948 | +0.36(+1.57%) |
Aug 18, 2016 | 22.68 | 22.95 | 22.68 | 22.95 | 9,875 | +0.27(+1.19%) |
Aug 17, 2016 | 22.71 | 22.71 | 22.45 | 22.68 | 30,292 | -0.25(-1.09%) |
Aug 16, 2016 | 23.15 | 23.19 | 22.93 | 22.93 | 9,115 | -0.18(-0.78%) |
Aug 15, 2016 | 22.94 | 23.22 | 22.94 | 23.11 | 25,217 | +0.43(+1.92%) |
Aug 12, 2016 | 22.63 | 22.75 | 22.63 | 22.68 | 35,495 | -0.32(-1.41%) |
Aug 11, 2016 | 22.85 | 23.00 | 22.82 | 23.00 | 22,968 | +0.14(+0.61%) |
Aug 10, 2016 | 22.72 | 23.15 | 22.72 | 22.86 | 18,352 | -0.39(-1.68%) |
Aug 09, 2016 | 23.27 | 23.40 | 23.19 | 23.25 | 12,174 | +0.06(+0.26%) |
Aug 08, 2016 | 23.10 | 23.28 | 23.10 | 23.19 | 11,547 | +0.07(+0.30%) |
Aug 05, 2016 | 23.29 | 23.29 | 22.98 | 23.12 | 38,525 | -0.06(-0.26%) |
Aug 04, 2016 | 22.83 | 23.22 | 22.83 | 23.18 | 21,521 | +0.23(+1.00%) |
Aug 03, 2016 | 22.60 | 22.95 | 22.60 | 22.95 | 34,378 | +0.81(+3.66%) |
Aug 02, 2016 | 22.20 | 22.50 | 22.00 | 22.14 | 23,272 | -0.27(-1.20%) |