Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.20 | 21.39 | 20.81 | 21.33 | 82,210 | +0.21(+1.00%) |
Oct 28, 2016 | 22.05 | 22.12 | 21.08 | 21.12 | 63,828 | -1.24(-5.55%) |
Oct 27, 2016 | 22.74 | 22.74 | 22.10 | 22.36 | 32,048 | -0.20(-0.90%) |
Oct 26, 2016 | 22.84 | 23.02 | 22.55 | 22.56 | 19,389 | -0.35(-1.52%) |
Oct 25, 2016 | 23.18 | 23.53 | 22.84 | 22.91 | 49,933 | -0.51(-2.16%) |
Oct 24, 2016 | 23.51 | 23.51 | 23.28 | 23.41 | 17,593 | +0.09(+0.39%) |
Oct 21, 2016 | 23.25 | 23.77 | 23.21 | 23.32 | 9,847 | -0.11(-0.47%) |
Oct 20, 2016 | 23.80 | 24.78 | 23.17 | 23.43 | 16,054 | -0.05(-0.20%) |
Oct 19, 2016 | 23.54 | 23.64 | 23.41 | 23.48 | 26,245 | -0.10(-0.43%) |
Oct 18, 2016 | 23.84 | 23.84 | 23.44 | 23.58 | 23,088 | -0.19(-0.81%) |
Oct 17, 2016 | 23.92 | 23.92 | 23.67 | 23.77 | 35,377 | -0.08(-0.35%) |
Oct 14, 2016 | 24.12 | 24.12 | 23.60 | 23.86 | 29,843 | -0.27(-1.10%) |
Oct 13, 2016 | 24.05 | 24.35 | 24.05 | 24.12 | 19,943 | -0.22(-0.91%) |
Oct 12, 2016 | 23.71 | 24.51 | 23.71 | 24.34 | 29,721 | +0.54(+2.28%) |
Oct 11, 2016 | 23.96 | 23.97 | 23.62 | 23.80 | 24,104 | -0.28(-1.14%) |
Oct 10, 2016 | 24.02 | 24.17 | 23.97 | 24.08 | 50,944 | +0.06(+0.23%) |
Oct 07, 2016 | 23.74 | 24.04 | 23.56 | 24.02 | 41,740 | -0.10(-0.42%) |
Oct 06, 2016 | 24.16 | 24.22 | 23.66 | 24.12 | 54,518 | -0.03(-0.11%) |
Oct 05, 2016 | 24.14 | 24.31 | 24.09 | 24.15 | 25,419 | +0.06(+0.23%) |
Oct 04, 2016 | 23.98 | 24.33 | 23.86 | 24.09 | 43,067 | +0.15(+0.61%) |
Oct 03, 2016 | 23.66 | 24.51 | 23.66 | 23.95 | 51,628 | -0.33(-1.36%) |
Sep 30, 2016 | 23.59 | 24.37 | 23.59 | 24.28 | 92,531 | +0.22(+0.92%) |
Sep 29, 2016 | 23.92 | 24.14 | 23.84 | 24.06 | 47,796 | +0.06(+0.23%) |
Sep 28, 2016 | 23.66 | 24.02 | 23.54 | 24.00 | 57,109 | +0.35(+1.48%) |
Sep 27, 2016 | 23.22 | 23.75 | 23.22 | 23.65 | 34,046 | +0.39(+1.66%) |
Sep 26, 2016 | 23.53 | 23.53 | 23.21 | 23.27 | 51,139 | -0.27(-1.13%) |
Sep 23, 2016 | 24.08 | 24.08 | 23.50 | 23.53 | 25,867 | -0.51(-2.14%) |
Sep 22, 2016 | 23.45 | 24.07 | 23.43 | 24.05 | 33,721 | +0.62(+2.67%) |
Sep 21, 2016 | 23.28 | 23.52 | 23.13 | 23.42 | 53,694 | +0.13(+0.55%) |
Sep 20, 2016 | 23.29 | 23.50 | 23.20 | 23.29 | 36,468 | +0.04(+0.16%) |
Sep 19, 2016 | 23.36 | 23.36 | 22.90 | 23.26 | 36,500 | -0.10(-0.43%) |
Sep 16, 2016 | 22.87 | 23.39 | 22.66 | 23.36 | 219,638 | +0.69(+3.04%) |
Sep 15, 2016 | 22.88 | 22.98 | 22.50 | 22.67 | 25,836 | +0.04(+0.16%) |
Sep 14, 2016 | 22.57 | 22.84 | 22.54 | 22.63 | 35,539 | -0.02(-0.08%) |
Sep 13, 2016 | 23.52 | 23.52 | 22.64 | 22.65 | 44,893 | -0.48(-2.07%) |
Sep 12, 2016 | 22.83 | 23.16 | 22.56 | 23.13 | 68,243 | +0.40(+1.78%) |
Sep 09, 2016 | 22.27 | 22.88 | 22.27 | 22.73 | 56,667 | +0.15(+0.65%) |
Sep 08, 2016 | 23.50 | 23.50 | 22.51 | 22.58 | 55,659 | -0.97(-4.14%) |
Sep 07, 2016 | 23.37 | 23.63 | 23.21 | 23.55 | 39,112 | +0.20(+0.87%) |
Sep 06, 2016 | 24.27 | 24.27 | 23.27 | 23.35 | 79,056 | -0.96(-3.97%) |
Sep 02, 2016 | 24.16 | 24.31 | 24.31 | 24.31 | 21,873 | +0.16(+0.65%) |
Sep 01, 2016 | 24.00 | 24.20 | 23.18 | 24.16 | 33,658 | +0.20(+0.84%) |
Aug 31, 2016 | 24.13 | 24.18 | 23.89 | 23.96 | 36,550 | -0.27(-1.10%) |
Aug 30, 2016 | 24.17 | 24.23 | 23.97 | 24.22 | 62,847 | -0.04(-0.15%) |
Aug 29, 2016 | 24.01 | 24.37 | 23.76 | 24.26 | 43,760 | +0.36(+1.50%) |
Aug 26, 2016 | 24.31 | 24.31 | 23.86 | 23.90 | 37,156 | -0.20(-0.84%) |
Aug 25, 2016 | 24.29 | 24.38 | 23.90 | 24.10 | 37,141 | -0.22(-0.91%) |
Aug 24, 2016 | 24.31 | 24.59 | 24.21 | 24.32 | 25,161 | +0.01(+0.04%) |
Aug 23, 2016 | 24.76 | 24.89 | 24.25 | 24.31 | 31,296 | -0.40(-1.60%) |
Aug 22, 2016 | 23.55 | 25.02 | 23.55 | 24.71 | 63,782 | +0.84(+3.50%) |
Aug 19, 2016 | 24.03 | 24.38 | 23.65 | 23.87 | 51,710 | -0.17(-0.69%) |
Aug 18, 2016 | 24.04 | 24.20 | 23.80 | 24.04 | 46,141 | -0.05(-0.19%) |
Aug 17, 2016 | 24.10 | 24.22 | 23.83 | 24.09 | 21,282 | -0.11(-0.46%) |
Aug 16, 2016 | 24.19 | 24.27 | 24.09 | 24.20 | 21,620 | +0.05(+0.19%) |
Aug 15, 2016 | 24.01 | 24.27 | 24.01 | 24.15 | 25,173 | +0.09(+0.38%) |
Aug 12, 2016 | 23.96 | 24.20 | 23.85 | 24.06 | 25,236 | +0.07(+0.31%) |
Aug 11, 2016 | 23.65 | 24.00 | 23.65 | 23.98 | 28,097 | +0.50(+2.11%) |
Aug 10, 2016 | 23.51 | 23.66 | 23.44 | 23.49 | 27,412 | +0.01(+0.04%) |
Aug 09, 2016 | 23.56 | 23.90 | 23.34 | 23.48 | 32,812 | -0.17(-0.74%) |
Aug 08, 2016 | 23.31 | 23.70 | 23.31 | 23.65 | 28,287 | +0.25(+1.06%) |
Aug 05, 2016 | 23.22 | 23.60 | 23.19 | 23.41 | 18,433 | +0.24(+1.03%) |
Aug 04, 2016 | 23.10 | 23.38 | 23.04 | 23.17 | 29,941 | -0.06(-0.28%) |
Aug 03, 2016 | 23.24 | 23.26 | 22.66 | 23.23 | 40,956 | +0.00(+0.00%) |
Aug 02, 2016 | 24.23 | 24.23 | 23.17 | 23.23 | 40,601 | -0.80(-3.33%) |