Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.00 | 24.15 | 23.80 | 24.00 | 128,653 | +0.10(+0.42%) |
Oct 28, 2016 | 23.75 | 24.15 | 23.75 | 23.90 | 138,237 | +0.10(+0.42%) |
Oct 27, 2016 | 24.30 | 24.30 | 23.50 | 23.80 | 220,640 | -0.45(-1.86%) |
Oct 26, 2016 | 24.50 | 24.65 | 24.25 | 24.25 | 170,078 | -0.50(-2.02%) |
Oct 25, 2016 | 24.75 | 25.00 | 24.60 | 24.75 | 231,062 | +0.00(+0.00%) |
Oct 24, 2016 | 24.90 | 25.20 | 24.60 | 24.75 | 157,964 | +0.02(+0.08%) |
Oct 21, 2016 | 24.49 | 24.78 | 24.20 | 24.73 | 142,147 | +0.20(+0.82%) |
Oct 20, 2016 | 24.81 | 24.84 | 24.29 | 24.53 | 146,797 | -0.35(-1.41%) |
Oct 19, 2016 | 24.74 | 24.93 | 24.48 | 24.88 | 140,591 | +0.09(+0.36%) |
Oct 18, 2016 | 24.71 | 24.83 | 24.46 | 24.79 | 174,604 | +0.22(+0.90%) |
Oct 17, 2016 | 24.61 | 24.72 | 24.41 | 24.57 | 135,833 | -0.04(-0.16%) |
Oct 14, 2016 | 24.75 | 24.78 | 24.52 | 24.61 | 165,236 | -0.16(-0.65%) |
Oct 13, 2016 | 25.28 | 25.44 | 24.72 | 24.77 | 179,667 | -0.33(-1.31%) |
Oct 12, 2016 | 24.79 | 25.18 | 24.72 | 25.10 | 111,140 | +0.29(+1.17%) |
Oct 11, 2016 | 24.70 | 24.92 | 24.63 | 24.81 | 112,946 | +0.02(+0.08%) |
Oct 10, 2016 | 24.90 | 25.03 | 24.76 | 24.79 | 140,930 | -0.01(-0.04%) |
Oct 07, 2016 | 24.94 | 24.97 | 24.73 | 24.80 | 192,171 | -0.16(-0.64%) |
Oct 06, 2016 | 24.52 | 25.10 | 24.52 | 24.96 | 137,039 | +0.31(+1.26%) |
Oct 05, 2016 | 24.75 | 24.87 | 24.56 | 24.65 | 90,560 | -0.05(-0.20%) |
Oct 04, 2016 | 24.82 | 24.96 | 24.65 | 24.70 | 96,105 | -0.16(-0.64%) |
Oct 03, 2016 | 24.78 | 24.88 | 24.45 | 24.86 | 241,112 | +0.06(+0.24%) |
Sep 30, 2016 | 24.40 | 24.93 | 24.25 | 24.80 | 306,115 | +0.53(+2.18%) |
Sep 29, 2016 | 24.57 | 24.57 | 24.24 | 24.27 | 190,721 | -0.23(-0.94%) |
Sep 28, 2016 | 24.78 | 25.04 | 24.32 | 24.50 | 162,522 | -0.31(-1.25%) |
Sep 27, 2016 | 24.34 | 24.82 | 24.31 | 24.81 | 259,646 | +0.44(+1.81%) |
Sep 26, 2016 | 24.76 | 24.90 | 24.30 | 24.37 | 445,338 | -0.62(-2.48%) |
Sep 23, 2016 | 24.67 | 25.14 | 24.00 | 24.99 | 1,158,537 | +0.58(+2.38%) |
Sep 22, 2016 | 24.34 | 24.45 | 23.97 | 24.41 | 221,126 | +0.29(+1.20%) |
Sep 21, 2016 | 24.23 | 24.37 | 23.50 | 24.12 | 342,262 | -0.09(-0.37%) |
Sep 20, 2016 | 24.17 | 24.32 | 24.12 | 24.21 | 163,917 | +0.08(+0.33%) |
Sep 19, 2016 | 24.09 | 24.17 | 23.83 | 24.13 | 235,887 | +0.10(+0.42%) |
Sep 16, 2016 | 23.86 | 24.05 | 23.41 | 24.03 | 598,591 | +0.17(+0.71%) |
Sep 15, 2016 | 23.25 | 23.97 | 23.19 | 23.86 | 258,520 | +0.56(+2.40%) |
Sep 14, 2016 | 23.74 | 23.74 | 23.07 | 23.30 | 252,746 | -0.41(-1.73%) |
Sep 13, 2016 | 24.15 | 24.25 | 23.50 | 23.71 | 283,754 | -0.66(-2.71%) |
Sep 12, 2016 | 23.91 | 24.38 | 23.91 | 24.37 | 300,547 | +0.35(+1.46%) |
Sep 09, 2016 | 24.69 | 24.81 | 24.00 | 24.02 | 398,937 | -1.01(-4.04%) |
Sep 08, 2016 | 25.92 | 25.94 | 24.97 | 25.03 | 152,101 | -0.93(-3.58%) |
Sep 07, 2016 | 25.72 | 26.07 | 25.03 | 25.96 | 466,071 | +0.12(+0.46%) |
Sep 06, 2016 | 26.40 | 26.41 | 25.80 | 25.84 | 320,970 | -0.62(-2.34%) |
Sep 02, 2016 | 25.57 | 26.46 | 26.46 | 26.46 | 203,500 | +1.04(+4.09%) |
Sep 01, 2016 | 25.73 | 25.80 | 25.20 | 25.42 | 288,532 | -0.28(-1.09%) |
Aug 31, 2016 | 25.86 | 26.20 | 25.42 | 25.70 | 278,631 | -0.13(-0.50%) |
Aug 30, 2016 | 26.69 | 26.85 | 25.73 | 25.83 | 613,592 | -0.98(-3.66%) |
Aug 29, 2016 | 26.68 | 27.35 | 26.62 | 26.81 | 266,017 | +0.11(+0.41%) |
Aug 26, 2016 | 26.93 | 27.20 | 26.44 | 26.70 | 234,773 | +0.16(+0.60%) |
Aug 25, 2016 | 26.71 | 26.75 | 26.27 | 26.54 | 181,313 | -0.11(-0.41%) |
Aug 24, 2016 | 26.74 | 26.84 | 26.52 | 26.65 | 184,615 | -0.04(-0.15%) |
Aug 23, 2016 | 27.21 | 27.40 | 26.67 | 26.69 | 250,412 | -0.40(-1.48%) |
Aug 22, 2016 | 26.72 | 27.23 | 26.62 | 27.09 | 267,254 | +0.15(+0.56%) |
Aug 19, 2016 | 25.67 | 27.00 | 25.63 | 26.94 | 514,775 | +1.21(+4.70%) |
Aug 18, 2016 | 25.08 | 26.25 | 24.80 | 25.73 | 501,287 | +0.52(+2.06%) |
Aug 17, 2016 | 25.41 | 25.69 | 23.71 | 25.21 | 854,922 | -1.27(-4.80%) |
Aug 16, 2016 | 26.77 | 26.80 | 26.10 | 26.48 | 273,608 | -0.41(-1.52%) |
Aug 15, 2016 | 26.54 | 27.27 | 26.52 | 26.89 | 168,931 | +0.37(+1.40%) |
Aug 12, 2016 | 26.44 | 26.56 | 26.24 | 26.52 | 98,432 | +0.07(+0.26%) |
Aug 11, 2016 | 26.60 | 26.78 | 26.37 | 26.45 | 95,376 | -0.16(-0.60%) |
Aug 10, 2016 | 26.64 | 26.82 | 26.48 | 26.61 | 142,625 | +0.04(+0.15%) |
Aug 09, 2016 | 26.03 | 26.69 | 26.03 | 26.57 | 232,425 | +0.48(+1.84%) |
Aug 08, 2016 | 26.06 | 26.28 | 26.05 | 26.09 | 92,071 | +0.02(+0.08%) |
Aug 05, 2016 | 26.19 | 26.35 | 26.02 | 26.07 | 92,316 | +0.00(+0.00%) |
Aug 04, 2016 | 26.21 | 26.40 | 25.99 | 26.07 | 202,224 | -0.21(-0.80%) |
Aug 03, 2016 | 27.00 | 27.00 | 26.19 | 26.28 | 286,210 | -0.70(-2.59%) |
Aug 02, 2016 | 27.34 | 27.39 | 26.65 | 26.98 | 230,202 | -0.39(-1.42%) |