Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.90 | 22.22 | 21.80 | 22.00 | 86,545 | +0.09(+0.43%) |
Oct 28, 2016 | 22.05 | 22.12 | 21.57 | 21.90 | 127,484 | -0.23(-1.06%) |
Oct 27, 2016 | 22.69 | 22.69 | 21.93 | 22.14 | 92,367 | -0.35(-1.54%) |
Oct 26, 2016 | 22.89 | 23.07 | 22.41 | 22.49 | 151,653 | -0.45(-1.96%) |
Oct 25, 2016 | 23.21 | 23.25 | 22.77 | 22.94 | 162,157 | -0.39(-1.69%) |
Oct 24, 2016 | 23.10 | 23.66 | 22.98 | 23.33 | 107,816 | +0.32(+1.39%) |
Oct 21, 2016 | 22.98 | 23.37 | 22.69 | 23.01 | 172,732 | +0.01(+0.04%) |
Oct 20, 2016 | 23.13 | 23.55 | 22.90 | 23.00 | 192,722 | -0.06(-0.24%) |
Oct 19, 2016 | 22.68 | 23.33 | 22.63 | 23.06 | 144,875 | +0.42(+1.87%) |
Oct 18, 2016 | 22.59 | 23.03 | 22.38 | 22.64 | 118,419 | +0.27(+1.22%) |
Oct 17, 2016 | 22.53 | 22.53 | 21.81 | 22.36 | 158,523 | -0.17(-0.75%) |
Oct 14, 2016 | 22.43 | 22.66 | 22.16 | 22.53 | 83,375 | +0.38(+1.74%) |
Oct 13, 2016 | 22.80 | 22.81 | 21.94 | 22.15 | 174,606 | -0.78(-3.40%) |
Oct 12, 2016 | 23.11 | 23.22 | 22.68 | 22.93 | 152,763 | -0.19(-0.81%) |
Oct 11, 2016 | 23.20 | 23.65 | 22.71 | 23.12 | 161,895 | -0.40(-1.72%) |
Oct 10, 2016 | 23.76 | 24.21 | 23.50 | 23.52 | 41,824 | -0.11(-0.48%) |
Oct 07, 2016 | 24.00 | 24.11 | 23.29 | 23.63 | 97,153 | -0.40(-1.68%) |
Oct 06, 2016 | 23.87 | 24.05 | 23.62 | 24.04 | 38,892 | +0.14(+0.59%) |
Oct 05, 2016 | 23.84 | 24.27 | 23.75 | 23.90 | 60,553 | +0.21(+0.87%) |
Oct 04, 2016 | 23.90 | 24.01 | 23.54 | 23.69 | 46,347 | -0.20(-0.83%) |
Oct 03, 2016 | 24.37 | 24.49 | 23.79 | 23.89 | 55,172 | -0.67(-2.72%) |
Sep 30, 2016 | 23.96 | 24.80 | 23.71 | 24.55 | 99,618 | +0.72(+3.03%) |
Sep 29, 2016 | 23.82 | 24.16 | 23.45 | 23.83 | 275,204 | +0.07(+0.28%) |
Sep 28, 2016 | 24.33 | 24.33 | 23.46 | 23.76 | 293,912 | -0.22(-0.90%) |
Sep 27, 2016 | 23.65 | 24.54 | 23.61 | 23.98 | 81,613 | +0.32(+1.35%) |
Sep 26, 2016 | 23.61 | 23.85 | 23.44 | 23.66 | 82,007 | -0.07(-0.28%) |
Sep 23, 2016 | 24.10 | 24.27 | 23.71 | 23.73 | 49,381 | -0.45(-1.86%) |
Sep 22, 2016 | 23.83 | 24.22 | 23.79 | 24.18 | 69,187 | +0.66(+2.79%) |
Sep 21, 2016 | 23.58 | 23.76 | 23.22 | 23.52 | 64,001 | -0.01(-0.04%) |
Sep 20, 2016 | 23.90 | 23.90 | 23.51 | 23.53 | 31,127 | -0.17(-0.71%) |
Sep 19, 2016 | 23.79 | 24.06 | 23.67 | 23.70 | 42,215 | +0.05(+0.20%) |
Sep 16, 2016 | 23.91 | 23.91 | 23.57 | 23.65 | 113,460 | -0.29(-1.22%) |
Sep 15, 2016 | 23.13 | 24.15 | 22.99 | 23.94 | 67,525 | +0.88(+3.83%) |
Sep 14, 2016 | 23.36 | 23.46 | 23.04 | 23.06 | 58,832 | -0.30(-1.29%) |
Sep 13, 2016 | 23.64 | 23.65 | 23.01 | 23.36 | 69,848 | -0.44(-1.85%) |
Sep 12, 2016 | 23.53 | 24.00 | 23.32 | 23.80 | 87,694 | +0.17(+0.72%) |
Sep 09, 2016 | 24.36 | 24.49 | 23.61 | 23.63 | 94,011 | -1.08(-4.37%) |
Sep 08, 2016 | 24.89 | 25.02 | 24.57 | 24.71 | 52,785 | -0.08(-0.34%) |
Sep 07, 2016 | 24.73 | 24.94 | 24.55 | 24.80 | 92,111 | +0.07(+0.27%) |
Sep 06, 2016 | 24.81 | 25.06 | 24.49 | 24.73 | 85,944 | -0.14(-0.57%) |
Sep 02, 2016 | 24.75 | 24.87 | 24.87 | 24.87 | 57,193 | +0.36(+1.46%) |
Sep 01, 2016 | 24.47 | 24.53 | 24.08 | 24.52 | 86,893 | +0.06(+0.23%) |
Aug 31, 2016 | 24.67 | 24.68 | 24.22 | 24.46 | 81,512 | -0.16(-0.65%) |
Aug 30, 2016 | 24.56 | 24.85 | 24.40 | 24.62 | 60,031 | +0.02(+0.08%) |
Aug 29, 2016 | 24.61 | 24.85 | 24.54 | 24.60 | 101,003 | +0.00(+0.00%) |
Aug 26, 2016 | 25.00 | 25.00 | 24.44 | 24.60 | 84,612 | -0.19(-0.76%) |
Aug 25, 2016 | 25.07 | 25.20 | 24.67 | 24.79 | 90,228 | -0.39(-1.57%) |
Aug 24, 2016 | 25.19 | 25.44 | 24.98 | 25.18 | 80,582 | -0.13(-0.52%) |
Aug 23, 2016 | 25.29 | 25.77 | 25.19 | 25.31 | 78,491 | +0.09(+0.37%) |
Aug 22, 2016 | 24.79 | 25.27 | 24.57 | 25.22 | 125,675 | +0.33(+1.32%) |
Aug 19, 2016 | 25.29 | 25.33 | 24.37 | 24.89 | 119,741 | -0.49(-1.92%) |
Aug 18, 2016 | 25.87 | 26.20 | 25.31 | 25.38 | 89,133 | -0.61(-2.35%) |
Aug 17, 2016 | 25.87 | 26.07 | 25.68 | 25.99 | 123,849 | +0.06(+0.22%) |
Aug 16, 2016 | 26.85 | 27.04 | 25.81 | 25.93 | 95,185 | -1.12(-4.13%) |
Aug 15, 2016 | 26.36 | 27.22 | 26.15 | 27.05 | 203,712 | +0.74(+2.82%) |
Aug 12, 2016 | 26.29 | 26.69 | 26.06 | 26.31 | 193,123 | -0.02(-0.07%) |
Aug 11, 2016 | 25.95 | 26.58 | 25.65 | 26.33 | 433,424 | +0.57(+2.22%) |
Aug 10, 2016 | 26.40 | 26.52 | 25.71 | 25.75 | 161,771 | -0.78(-2.94%) |
Aug 09, 2016 | 26.44 | 26.58 | 26.21 | 26.53 | 174,086 | +0.08(+0.28%) |
Aug 08, 2016 | 26.65 | 26.80 | 26.33 | 26.46 | 75,471 | -0.14(-0.53%) |
Aug 05, 2016 | 25.21 | 26.84 | 24.89 | 26.60 | 134,598 | +1.39(+5.51%) |
Aug 04, 2016 | 25.24 | 25.46 | 24.97 | 25.21 | 67,110 | -0.08(-0.33%) |
Aug 03, 2016 | 24.53 | 25.31 | 24.22 | 25.29 | 44,290 | +0.69(+2.82%) |
Aug 02, 2016 | 25.02 | 25.20 | 24.47 | 24.60 | 53,784 | -0.48(-1.91%) |