Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.86 | 24.05 | 23.62 | 24.03 | 398,324 | +0.20(+0.82%) |
Oct 28, 2016 | 23.79 | 24.14 | 23.74 | 23.84 | 146,672 | +0.08(+0.34%) |
Oct 27, 2016 | 24.03 | 24.13 | 23.70 | 23.76 | 173,417 | -0.13(-0.52%) |
Oct 26, 2016 | 24.32 | 24.44 | 23.86 | 23.88 | 234,821 | -0.54(-2.19%) |
Oct 25, 2016 | 24.44 | 24.53 | 24.31 | 24.42 | 183,827 | -0.01(-0.04%) |
Oct 24, 2016 | 24.38 | 24.50 | 24.34 | 24.43 | 169,939 | +0.23(+0.96%) |
Oct 21, 2016 | 23.94 | 24.28 | 23.86 | 24.20 | 151,484 | +0.10(+0.41%) |
Oct 20, 2016 | 24.38 | 24.38 | 23.86 | 24.10 | 206,496 | -0.31(-1.28%) |
Oct 19, 2016 | 24.15 | 24.48 | 24.11 | 24.41 | 200,490 | +0.33(+1.37%) |
Oct 18, 2016 | 24.50 | 24.50 | 24.08 | 24.08 | 202,530 | -0.13(-0.55%) |
Oct 17, 2016 | 24.17 | 24.36 | 23.88 | 24.21 | 162,986 | +0.02(+0.07%) |
Oct 14, 2016 | 24.24 | 24.46 | 24.14 | 24.20 | 213,662 | +0.06(+0.26%) |
Oct 13, 2016 | 24.36 | 24.36 | 24.10 | 24.13 | 223,579 | -0.38(-1.53%) |
Oct 12, 2016 | 24.39 | 24.65 | 24.25 | 24.51 | 190,514 | +0.06(+0.26%) |
Oct 11, 2016 | 24.72 | 24.72 | 24.24 | 24.45 | 235,546 | -0.29(-1.19%) |
Oct 10, 2016 | 24.51 | 24.80 | 24.51 | 24.74 | 200,680 | +0.33(+1.35%) |
Oct 07, 2016 | 24.92 | 24.92 | 24.34 | 24.41 | 240,063 | -0.46(-1.87%) |
Oct 06, 2016 | 24.82 | 25.00 | 24.27 | 24.87 | 339,823 | -0.04(-0.18%) |
Oct 05, 2016 | 24.99 | 25.04 | 24.73 | 24.92 | 311,428 | -0.04(-0.18%) |
Oct 04, 2016 | 24.60 | 25.13 | 24.52 | 24.96 | 526,212 | +0.38(+1.53%) |
Oct 03, 2016 | 24.33 | 24.67 | 24.20 | 24.59 | 650,026 | +0.29(+1.21%) |
Sep 30, 2016 | 24.49 | 24.49 | 24.08 | 24.29 | 581,908 | -0.01(-0.04%) |
Sep 29, 2016 | 22.82 | 24.62 | 22.82 | 24.30 | 1,138,454 | -1.06(-4.19%) |
Sep 28, 2016 | 24.97 | 25.45 | 24.94 | 25.37 | 511,104 | +0.40(+1.61%) |
Sep 27, 2016 | 24.87 | 25.04 | 24.74 | 24.96 | 294,359 | +0.18(+0.72%) |
Sep 26, 2016 | 24.95 | 25.02 | 24.77 | 24.79 | 142,289 | -0.36(-1.42%) |
Sep 23, 2016 | 25.15 | 25.22 | 24.83 | 25.14 | 318,980 | +0.00(+0.00%) |
Sep 22, 2016 | 24.79 | 25.18 | 24.70 | 25.14 | 296,155 | +0.56(+2.29%) |
Sep 21, 2016 | 24.45 | 24.60 | 24.17 | 24.58 | 242,008 | +0.26(+1.06%) |
Sep 20, 2016 | 24.39 | 24.66 | 24.31 | 24.32 | 206,333 | -0.02(-0.07%) |
Sep 19, 2016 | 24.32 | 24.55 | 24.22 | 24.34 | 311,072 | +0.21(+0.85%) |
Sep 16, 2016 | 24.52 | 24.56 | 24.12 | 24.13 | 737,241 | -0.41(-1.67%) |
Sep 15, 2016 | 24.23 | 24.71 | 24.11 | 24.54 | 354,808 | +0.25(+1.03%) |
Sep 14, 2016 | 24.70 | 25.02 | 24.24 | 24.29 | 273,547 | -0.44(-1.77%) |
Sep 13, 2016 | 25.38 | 25.92 | 24.66 | 24.73 | 379,180 | -1.04(-4.02%) |
Sep 12, 2016 | 25.16 | 25.82 | 25.16 | 25.77 | 426,838 | +0.44(+1.73%) |
Sep 09, 2016 | 26.10 | 26.10 | 25.33 | 25.33 | 261,771 | -0.97(-3.70%) |
Sep 08, 2016 | 26.55 | 26.55 | 26.17 | 26.30 | 168,535 | -0.29(-1.11%) |
Sep 07, 2016 | 26.39 | 26.61 | 26.32 | 26.60 | 237,976 | +0.24(+0.91%) |
Sep 06, 2016 | 26.43 | 26.45 | 26.12 | 26.36 | 224,703 | -0.08(-0.30%) |
Sep 02, 2016 | 26.25 | 26.44 | 26.44 | 26.44 | 233,890 | +0.23(+0.89%) |
Sep 01, 2016 | 25.91 | 26.21 | 25.71 | 26.21 | 255,326 | +0.29(+1.14%) |
Aug 31, 2016 | 25.83 | 26.01 | 25.29 | 25.91 | 362,511 | +0.04(+0.17%) |
Aug 30, 2016 | 25.95 | 26.12 | 25.57 | 25.87 | 265,954 | -0.09(-0.34%) |
Aug 29, 2016 | 25.92 | 26.07 | 25.44 | 25.95 | 176,859 | +0.04(+0.17%) |
Aug 26, 2016 | 25.97 | 26.02 | 25.57 | 25.91 | 256,999 | +0.12(+0.45%) |
Aug 25, 2016 | 25.52 | 26.00 | 25.52 | 25.79 | 270,546 | +0.23(+0.91%) |
Aug 24, 2016 | 25.71 | 25.75 | 25.45 | 25.56 | 159,557 | -0.19(-0.73%) |
Aug 23, 2016 | 25.68 | 25.81 | 25.56 | 25.75 | 275,588 | +0.12(+0.45%) |
Aug 22, 2016 | 25.73 | 25.73 | 25.08 | 25.63 | 174,575 | -0.18(-0.69%) |
Aug 19, 2016 | 25.91 | 26.09 | 25.61 | 25.81 | 196,207 | -0.17(-0.65%) |
Aug 18, 2016 | 25.52 | 25.99 | 25.47 | 25.98 | 206,025 | +0.44(+1.71%) |
Aug 17, 2016 | 25.61 | 25.75 | 25.07 | 25.54 | 121,045 | -0.10(-0.38%) |
Aug 16, 2016 | 25.93 | 25.93 | 25.45 | 25.64 | 156,568 | -0.31(-1.20%) |
Aug 15, 2016 | 25.58 | 26.06 | 25.58 | 25.95 | 193,592 | +0.37(+1.43%) |
Aug 12, 2016 | 25.62 | 25.67 | 25.51 | 25.59 | 130,587 | -0.07(-0.28%) |
Aug 11, 2016 | 25.82 | 25.98 | 25.62 | 25.66 | 188,431 | -0.13(-0.52%) |
Aug 10, 2016 | 25.70 | 25.86 | 25.54 | 25.79 | 144,572 | +0.12(+0.49%) |
Aug 09, 2016 | 25.54 | 25.77 | 25.50 | 25.67 | 143,844 | +0.13(+0.52%) |
Aug 08, 2016 | 26.04 | 26.04 | 25.50 | 25.54 | 124,211 | -0.44(-1.68%) |
Aug 05, 2016 | 25.69 | 26.05 | 25.30 | 25.97 | 198,496 | +0.38(+1.50%) |
Aug 04, 2016 | 25.68 | 25.79 | 25.38 | 25.59 | 126,929 | -0.08(-0.31%) |
Aug 03, 2016 | 25.58 | 25.67 | 25.37 | 25.67 | 113,176 | +0.06(+0.24%) |
Aug 02, 2016 | 25.80 | 25.82 | 25.44 | 25.61 | 164,382 | -0.18(-0.69%) |