Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.91 | 24.20 | 22.78 | 24.10 | 204,880 | +0.24(+0.99%) |
Oct 28, 2016 | 23.84 | 23.95 | 23.54 | 23.87 | 93,538 | -0.05(-0.22%) |
Oct 27, 2016 | 24.04 | 24.04 | 23.82 | 23.92 | 120,677 | +0.08(+0.32%) |
Oct 26, 2016 | 23.82 | 23.99 | 23.79 | 23.84 | 116,701 | -0.01(-0.06%) |
Oct 25, 2016 | 23.72 | 23.99 | 23.72 | 23.86 | 90,795 | -0.01(-0.04%) |
Oct 24, 2016 | 23.82 | 24.04 | 23.49 | 23.87 | 236,521 | +0.12(+0.53%) |
Oct 21, 2016 | 23.57 | 23.78 | 23.26 | 23.74 | 137,549 | +0.04(+0.19%) |
Oct 20, 2016 | 23.62 | 23.82 | 23.59 | 23.70 | 195,789 | -0.00(-0.02%) |
Oct 19, 2016 | 23.07 | 23.74 | 22.94 | 23.70 | 282,072 | +0.76(+3.30%) |
Oct 18, 2016 | 22.25 | 23.20 | 22.25 | 22.94 | 314,292 | -0.12(-0.50%) |
Oct 17, 2016 | 23.65 | 23.65 | 22.85 | 23.06 | 121,142 | -0.52(-2.19%) |
Oct 14, 2016 | 23.48 | 23.66 | 23.39 | 23.58 | 164,218 | +0.32(+1.36%) |
Oct 13, 2016 | 23.22 | 23.39 | 23.06 | 23.26 | 208,483 | -0.13(-0.55%) |
Oct 12, 2016 | 23.35 | 23.59 | 23.30 | 23.39 | 175,724 | -0.01(-0.04%) |
Oct 11, 2016 | 23.50 | 23.72 | 23.15 | 23.40 | 254,286 | -0.14(-0.59%) |
Oct 10, 2016 | 23.67 | 23.69 | 23.41 | 23.54 | 111,654 | +0.08(+0.34%) |
Oct 07, 2016 | 23.51 | 23.59 | 23.22 | 23.46 | 142,131 | -0.06(-0.25%) |
Oct 06, 2016 | 23.20 | 23.53 | 23.12 | 23.51 | 121,081 | +0.30(+1.30%) |
Oct 05, 2016 | 23.20 | 23.59 | 23.11 | 23.21 | 136,394 | +0.07(+0.29%) |
Oct 04, 2016 | 23.10 | 23.26 | 22.92 | 23.15 | 92,534 | +0.08(+0.33%) |
Oct 03, 2016 | 22.90 | 23.09 | 22.74 | 23.07 | 133,123 | -0.04(-0.17%) |
Sep 30, 2016 | 22.70 | 23.22 | 22.62 | 23.11 | 136,861 | +0.51(+2.25%) |
Sep 29, 2016 | 23.20 | 23.20 | 22.58 | 22.60 | 96,954 | -0.51(-2.21%) |
Sep 28, 2016 | 23.08 | 23.14 | 22.82 | 23.11 | 75,820 | +0.24(+1.05%) |
Sep 27, 2016 | 22.39 | 22.91 | 22.27 | 22.87 | 108,210 | +0.43(+1.90%) |
Sep 26, 2016 | 22.99 | 22.99 | 22.29 | 22.45 | 113,636 | -0.72(-3.11%) |
Sep 23, 2016 | 23.28 | 23.52 | 23.14 | 23.17 | 123,823 | -0.22(-0.95%) |
Sep 22, 2016 | 23.10 | 23.45 | 22.98 | 23.39 | 154,677 | +0.36(+1.56%) |
Sep 21, 2016 | 22.69 | 23.05 | 22.69 | 23.03 | 113,076 | +0.40(+1.75%) |
Sep 20, 2016 | 22.78 | 22.81 | 22.61 | 22.63 | 43,387 | +0.04(+0.20%) |
Sep 19, 2016 | 22.69 | 22.96 | 22.50 | 22.59 | 80,625 | -0.01(-0.06%) |
Sep 16, 2016 | 22.89 | 22.91 | 22.53 | 22.60 | 344,660 | -0.22(-0.95%) |
Sep 15, 2016 | 22.48 | 22.84 | 22.48 | 22.82 | 105,386 | +0.39(+1.72%) |
Sep 14, 2016 | 22.70 | 23.00 | 21.95 | 22.43 | 100,862 | -0.28(-1.25%) |
Sep 13, 2016 | 22.97 | 23.08 | 22.53 | 22.72 | 91,431 | -0.41(-1.77%) |
Sep 12, 2016 | 22.89 | 23.30 | 22.72 | 23.13 | 106,968 | +0.17(+0.74%) |
Sep 09, 2016 | 23.21 | 23.44 | 22.96 | 22.96 | 83,404 | -0.38(-1.64%) |
Sep 08, 2016 | 23.38 | 23.51 | 23.24 | 23.34 | 68,240 | -0.11(-0.46%) |
Sep 07, 2016 | 23.16 | 23.49 | 23.06 | 23.45 | 79,221 | +0.30(+1.29%) |
Sep 06, 2016 | 23.62 | 23.62 | 22.96 | 23.15 | 124,730 | -0.47(-1.99%) |
Sep 02, 2016 | 23.33 | 23.62 | 23.62 | 23.62 | 133,187 | +0.32(+1.39%) |
Sep 01, 2016 | 23.28 | 23.43 | 22.91 | 23.30 | 115,195 | +0.00(+0.00%) |
Aug 31, 2016 | 23.29 | 23.36 | 23.04 | 23.30 | 168,374 | +0.00(+0.02%) |
Aug 30, 2016 | 23.18 | 23.31 | 23.18 | 23.29 | 91,735 | +0.05(+0.21%) |
Aug 29, 2016 | 23.30 | 23.54 | 23.02 | 23.24 | 81,329 | +0.04(+0.15%) |
Aug 26, 2016 | 23.11 | 23.43 | 22.97 | 23.21 | 192,557 | +0.10(+0.44%) |
Aug 25, 2016 | 23.06 | 23.11 | 22.99 | 23.10 | 75,700 | +0.06(+0.27%) |
Aug 24, 2016 | 22.82 | 23.07 | 22.82 | 23.04 | 73,570 | +0.16(+0.72%) |
Aug 23, 2016 | 23.11 | 23.11 | 22.85 | 22.88 | 84,853 | -0.13(-0.56%) |
Aug 22, 2016 | 22.78 | 23.05 | 22.78 | 23.01 | 113,303 | +0.22(+0.98%) |
Aug 19, 2016 | 22.89 | 22.89 | 22.34 | 22.78 | 122,111 | -0.11(-0.49%) |
Aug 18, 2016 | 22.57 | 22.95 | 22.57 | 22.90 | 138,906 | +0.17(+0.76%) |
Aug 17, 2016 | 22.54 | 22.91 | 22.13 | 22.72 | 93,480 | +0.09(+0.41%) |
Aug 16, 2016 | 22.84 | 22.84 | 22.54 | 22.63 | 61,803 | -0.25(-1.09%) |
Aug 15, 2016 | 22.58 | 22.93 | 22.42 | 22.88 | 101,157 | +0.37(+1.66%) |
Aug 12, 2016 | 22.20 | 22.55 | 22.20 | 22.50 | 83,784 | +0.16(+0.70%) |
Aug 11, 2016 | 22.42 | 22.50 | 21.79 | 22.35 | 137,547 | -0.06(-0.26%) |
Aug 10, 2016 | 22.79 | 22.79 | 22.14 | 22.41 | 145,509 | -0.40(-1.73%) |
Aug 09, 2016 | 22.63 | 22.88 | 22.55 | 22.80 | 70,904 | +0.13(+0.59%) |
Aug 08, 2016 | 22.91 | 23.01 | 22.58 | 22.67 | 62,073 | -0.24(-1.03%) |
Aug 05, 2016 | 22.25 | 22.92 | 22.25 | 22.90 | 161,069 | +0.86(+3.89%) |
Aug 04, 2016 | 21.98 | 22.15 | 21.90 | 22.05 | 84,277 | +0.08(+0.38%) |
Aug 03, 2016 | 22.03 | 22.11 | 21.85 | 21.96 | 131,999 | -0.03(-0.12%) |
Aug 02, 2016 | 22.24 | 22.27 | 21.92 | 21.99 | 129,911 | -0.28(-1.26%) |