Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.20 | 22.20 | 22.00 | 22.00 | 1,092 | -0.15(-0.69%) |
Oct 28, 2016 | 22.15 | 22.15 | 22.15 | 22.15 | 151 | -0.07(-0.30%) |
Oct 25, 2016 | 22.22 | 22.22 | 22.22 | 222 | -0.94(-4.05%) | |
Oct 24, 2016 | 22.59 | 23.16 | 22.59 | 23.16 | 717 | +0.57(+2.51%) |
Oct 21, 2016 | 23.45 | 23.45 | 22.59 | 22.59 | 201 | +0.53(+2.39%) |
Oct 20, 2016 | 22.05 | 22.08 | 22.03 | 22.06 | 716 | -0.48(-2.13%) |
Oct 19, 2016 | 22.90 | 23.00 | 22.54 | 22.54 | 366 | -0.48(-2.07%) |
Oct 18, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 165 | -0.17(-0.73%) |
Oct 17, 2016 | 22.94 | 23.21 | 22.52 | 23.19 | 1,041 | +0.16(+0.68%) |
Oct 14, 2016 | 22.85 | 23.03 | 22.85 | 23.03 | 591 | -0.47(-1.98%) |
Oct 12, 2016 | 23.38 | 23.50 | 23.50 | 23.50 | 300 | +0.00(+0.00%) |
Oct 11, 2016 | 22.98 | 23.86 | 22.92 | 23.50 | 1,851 | +0.11(+0.49%) |
Oct 10, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 144 | +0.75(+3.33%) |
Oct 07, 2016 | 22.57 | 22.63 | 22.54 | 22.63 | 1,170 | -0.61(-2.63%) |
Oct 06, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 278 | +0.22(+0.96%) |
Oct 04, 2016 | 23.21 | 23.02 | 23.02 | 23.02 | 51 | -0.58(-2.46%) |
Oct 03, 2016 | 24.27 | 24.27 | 23.60 | 23.60 | 515 | +0.14(+0.60%) |
Sep 30, 2016 | 23.46 | 23.46 | 23.46 | 23.46 | 300 | +0.00(+0.00%) |
Sep 29, 2016 | 23.42 | 23.46 | 23.42 | 23.46 | 402 | -0.23(-0.97%) |
Sep 28, 2016 | 23.69 | 23.69 | 23.69 | 23.69 | 841 | -0.28(-1.17%) |
Sep 27, 2016 | 22.21 | 23.97 | 22.21 | 23.97 | 356 | +0.79(+3.41%) |
Sep 26, 2016 | 23.45 | 23.45 | 23.18 | 23.18 | 959 | -0.37(-1.57%) |
Sep 22, 2016 | 23.98 | 23.55 | 23.55 | 23.55 | 46 | -0.16(-0.67%) |
Sep 21, 2016 | 23.81 | 23.81 | 23.48 | 23.71 | 654 | +0.03(+0.11%) |
Sep 20, 2016 | 23.16 | 23.68 | 23.16 | 23.68 | 940 | +0.68(+2.97%) |
Sep 19, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 520 | -0.53(-2.25%) |
Sep 16, 2016 | 23.05 | 23.53 | 23.05 | 23.53 | 737 | +0.48(+2.08%) |
Sep 15, 2016 | 23.05 | 23.05 | 23.05 | 23.05 | 652 | +0.37(+1.63%) |
Sep 14, 2016 | 22.75 | 22.75 | 22.68 | 22.68 | 700 | -0.07(-0.31%) |
Sep 13, 2016 | 23.68 | 23.68 | 22.75 | 22.75 | 1,163 | -0.93(-3.93%) |
Sep 12, 2016 | 23.68 | 24.38 | 23.68 | 23.68 | 5,193 | -0.16(-0.67%) |
Sep 09, 2016 | 24.01 | 24.18 | 23.84 | 23.84 | 1,242 | -0.66(-2.69%) |
Sep 08, 2016 | 23.85 | 24.80 | 23.80 | 24.50 | 1,421 | +0.55(+2.30%) |
Sep 07, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 144 | -0.06(-0.26%) |
Sep 06, 2016 | 23.96 | 24.01 | 23.96 | 24.01 | 360 | -0.07(-0.29%) |
Sep 02, 2016 | 24.05 | 24.08 | 24.08 | 24.08 | 1,700 | -0.31(-1.27%) |
Sep 01, 2016 | 24.05 | 24.65 | 24.05 | 24.39 | 592 | +0.14(+0.56%) |
Aug 31, 2016 | 25.45 | 25.45 | 24.25 | 24.25 | 817 | +0.23(+0.96%) |
Aug 30, 2016 | 24.00 | 24.01 | 24.00 | 24.03 | 873 | -0.47(-1.93%) |
Aug 29, 2016 | 23.28 | 24.50 | 23.28 | 24.50 | 1,399 | +1.09(+4.67%) |
Aug 26, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 344 | -0.43(-1.80%) |
Aug 25, 2016 | 23.99 | 23.99 | 23.54 | 23.84 | 1,472 | -0.18(-0.77%) |
Aug 24, 2016 | 24.25 | 24.25 | 24.02 | 24.02 | 1,026 | +0.00(+0.01%) |
Aug 22, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 114 | +0.07(+0.28%) |
Aug 19, 2016 | 23.83 | 24.70 | 23.80 | 23.95 | 1,478 | +0.19(+0.80%) |
Aug 18, 2016 | 23.76 | 23.76 | 23.76 | 23.76 | 1,994 | +0.10(+0.42%) |
Aug 16, 2016 | 23.27 | 23.66 | 23.66 | 23.66 | 158 | -0.06(-0.25%) |
Aug 15, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 395 | -0.06(-0.25%) |
Aug 11, 2016 | 24.41 | 23.78 | 23.78 | 23.78 | 300 | -0.22(-0.92%) |
Aug 10, 2016 | 24.04 | 24.81 | 24.00 | 24.00 | 809 | -0.00(-0.02%) |
Aug 09, 2016 | 24.20 | 24.20 | 24.00 | 24.00 | 926 | -0.17(-0.69%) |
Aug 08, 2016 | 24.17 | 24.22 | 24.17 | 24.17 | 1,877 | -0.25(-1.01%) |
Aug 05, 2016 | 24.47 | 24.52 | 24.42 | 24.42 | 1,106 | +0.07(+0.28%) |
Aug 04, 2016 | 24.88 | 24.88 | 24.24 | 24.35 | 2,562 | -0.86(-3.41%) |
Aug 03, 2016 | 24.62 | 25.64 | 24.59 | 25.21 | 9,280 | +0.12(+0.47%) |
Aug 02, 2016 | 25.05 | 25.09 | 25.05 | 25.09 | 1,410 | -0.40(-1.57%) |