Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.58 | 22.76 | 22.50 | 22.63 | 4,521 | -0.22(-0.98%) |
Oct 28, 2016 | 22.90 | 23.59 | 22.57 | 22.86 | 8,152 | +0.23(+1.03%) |
Oct 27, 2016 | 22.96 | 23.11 | 22.62 | 22.62 | 6,379 | -0.55(-2.35%) |
Oct 26, 2016 | 23.02 | 23.27 | 22.98 | 23.17 | 3,249 | +0.20(+0.87%) |
Oct 25, 2016 | 23.16 | 23.18 | 22.97 | 22.97 | 3,703 | -0.27(-1.15%) |
Oct 24, 2016 | 23.38 | 23.38 | 23.11 | 23.24 | 8,041 | +0.04(+0.19%) |
Oct 21, 2016 | 23.27 | 23.43 | 23.16 | 23.19 | 2,698 | -0.18(-0.78%) |
Oct 20, 2016 | 23.37 | 23.44 | 23.13 | 23.38 | 1,451 | -0.10(-0.44%) |
Oct 19, 2016 | 23.28 | 23.61 | 23.28 | 23.48 | 11,821 | +0.22(+0.97%) |
Oct 18, 2016 | 23.12 | 23.25 | 23.12 | 23.25 | 3,020 | +0.05(+0.22%) |
Oct 17, 2016 | 23.18 | 23.20 | 23.13 | 23.20 | 1,265 | -0.01(-0.04%) |
Oct 14, 2016 | 23.13 | 23.41 | 23.13 | 23.21 | 4,031 | +0.08(+0.34%) |
Oct 13, 2016 | 23.35 | 23.35 | 23.13 | 23.13 | 2,218 | +0.00(+0.00%) |
Oct 12, 2016 | 23.13 | 23.19 | 23.13 | 23.13 | 1,918 | +0.00(+0.00%) |
Oct 11, 2016 | 23.23 | 23.23 | 23.12 | 23.13 | 5,028 | -0.17(-0.74%) |
Oct 10, 2016 | 23.12 | 23.94 | 23.12 | 23.31 | 4,582 | +0.19(+0.82%) |
Oct 07, 2016 | 23.11 | 23.19 | 23.11 | 23.12 | 6,581 | -0.03(-0.15%) |
Oct 06, 2016 | 23.11 | 23.21 | 23.09 | 23.15 | 9,893 | -0.08(-0.34%) |
Oct 05, 2016 | 23.39 | 23.39 | 23.14 | 23.23 | 6,230 | +0.04(+0.19%) |
Oct 04, 2016 | 23.29 | 24.04 | 23.09 | 23.18 | 7,617 | -0.18(-0.78%) |
Oct 03, 2016 | 23.29 | 23.67 | 23.24 | 23.37 | 3,828 | +0.12(+0.52%) |
Sep 30, 2016 | 23.50 | 23.70 | 23.16 | 23.25 | 10,488 | -0.08(-0.33%) |
Sep 29, 2016 | 23.47 | 23.77 | 23.32 | 23.32 | 5,242 | -0.03(-0.11%) |
Sep 28, 2016 | 23.20 | 23.50 | 23.16 | 23.35 | 17,823 | +0.05(+0.22%) |
Sep 27, 2016 | 23.53 | 23.54 | 23.19 | 23.30 | 4,690 | -0.12(-0.52%) |
Sep 26, 2016 | 23.45 | 23.50 | 23.36 | 23.42 | 2,876 | -0.47(-1.99%) |
Sep 23, 2016 | 23.37 | 24.08 | 23.37 | 23.89 | 7,676 | +0.42(+1.80%) |
Sep 22, 2016 | 23.44 | 23.75 | 23.18 | 23.47 | 4,856 | +0.15(+0.63%) |
Sep 21, 2016 | 23.36 | 23.85 | 23.16 | 23.32 | 14,290 | -0.57(-2.39%) |
Sep 20, 2016 | 23.75 | 24.12 | 23.17 | 23.89 | 14,520 | +0.28(+1.21%) |
Sep 19, 2016 | 23.63 | 24.00 | 23.08 | 23.61 | 9,341 | -0.02(-0.07%) |
Sep 16, 2016 | 23.15 | 23.75 | 23.15 | 23.63 | 25,282 | +0.54(+2.32%) |
Sep 15, 2016 | 23.01 | 23.24 | 22.97 | 23.09 | 7,153 | +0.03(+0.15%) |
Sep 14, 2016 | 23.07 | 23.22 | 22.88 | 23.06 | 16,709 | +0.04(+0.19%) |
Sep 13, 2016 | 23.92 | 24.12 | 22.94 | 23.01 | 10,852 | -1.23(-5.06%) |
Sep 12, 2016 | 23.88 | 24.27 | 23.83 | 24.24 | 12,421 | +0.36(+1.52%) |
Sep 09, 2016 | 23.91 | 24.11 | 23.88 | 23.88 | 10,382 | -0.21(-0.86%) |
Sep 08, 2016 | 23.92 | 24.18 | 23.92 | 24.08 | 7,784 | +0.08(+0.32%) |
Sep 07, 2016 | 24.04 | 24.25 | 23.92 | 24.01 | 10,574 | -0.13(-0.54%) |
Sep 06, 2016 | 24.22 | 24.28 | 23.93 | 24.13 | 9,200 | -0.18(-0.75%) |
Sep 02, 2016 | 24.27 | 24.32 | 24.32 | 24.32 | 1,968 | +0.18(+0.75%) |
Sep 01, 2016 | 23.98 | 24.27 | 23.95 | 24.13 | 11,350 | -0.11(-0.46%) |
Aug 31, 2016 | 24.34 | 24.42 | 24.12 | 24.25 | 4,356 | -0.09(-0.35%) |
Aug 30, 2016 | 24.20 | 24.51 | 24.19 | 24.33 | 10,638 | +0.03(+0.14%) |
Aug 29, 2016 | 24.30 | 24.40 | 24.24 | 24.30 | 3,944 | -0.05(-0.21%) |
Aug 26, 2016 | 24.51 | 24.52 | 24.27 | 24.35 | 3,101 | +0.00(+0.00%) |
Aug 25, 2016 | 24.51 | 24.51 | 24.26 | 24.35 | 2,883 | -0.13(-0.53%) |
Aug 24, 2016 | 24.39 | 24.52 | 24.20 | 24.48 | 6,138 | -0.04(-0.18%) |
Aug 23, 2016 | 24.35 | 24.52 | 23.95 | 24.52 | 8,518 | +0.06(+0.25%) |
Aug 22, 2016 | 24.55 | 24.55 | 24.28 | 24.46 | 7,166 | -0.04(-0.18%) |
Aug 19, 2016 | 24.20 | 24.70 | 24.20 | 24.51 | 14,511 | +0.32(+1.32%) |
Aug 18, 2016 | 24.34 | 24.46 | 23.99 | 24.19 | 14,055 | -0.19(-0.78%) |
Aug 17, 2016 | 24.45 | 24.61 | 24.26 | 24.38 | 5,556 | -0.22(-0.91%) |
Aug 16, 2016 | 24.75 | 24.75 | 24.13 | 24.60 | 17,774 | +0.15(+0.60%) |
Aug 15, 2016 | 24.78 | 24.78 | 24.13 | 24.45 | 15,131 | +0.14(+0.57%) |
Aug 12, 2016 | 24.21 | 24.61 | 24.09 | 24.32 | 5,974 | +0.16(+0.68%) |
Aug 11, 2016 | 24.64 | 24.77 | 24.09 | 24.15 | 15,421 | -0.54(-2.17%) |
Aug 10, 2016 | 24.88 | 24.88 | 24.44 | 24.69 | 10,677 | -0.13(-0.52%) |
Aug 09, 2016 | 24.65 | 24.83 | 24.44 | 24.82 | 7,761 | +0.16(+0.63%) |
Aug 08, 2016 | 24.82 | 25.73 | 24.65 | 24.66 | 10,992 | -0.16(-0.63%) |
Aug 05, 2016 | 24.95 | 25.00 | 24.65 | 24.82 | 14,288 | -0.38(-1.51%) |
Aug 04, 2016 | 25.56 | 25.56 | 24.95 | 25.20 | 5,689 | +0.36(+1.46%) |
Aug 03, 2016 | 24.67 | 24.83 | 24.66 | 24.83 | 16,259 | +0.15(+0.59%) |
Aug 02, 2016 | 24.72 | 24.99 | 24.64 | 24.69 | 23,580 | -0.34(-1.35%) |