Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 23.51 | 23.66 | 23.42 | 23.53 | 524,998 | +0.05(+0.23%) |
Oct 28, 2016 | 23.81 | 23.81 | 23.39 | 23.48 | 249,878 | -0.27(-1.16%) |
Oct 27, 2016 | 23.80 | 23.88 | 23.62 | 23.75 | 353,466 | +0.16(+0.70%) |
Oct 26, 2016 | 23.55 | 23.90 | 23.53 | 23.59 | 266,343 | -0.15(-0.63%) |
Oct 25, 2016 | 23.79 | 23.89 | 23.60 | 23.73 | 292,207 | -0.13(-0.53%) |
Oct 24, 2016 | 23.82 | 24.11 | 23.74 | 23.86 | 214,144 | +0.25(+1.06%) |
Oct 21, 2016 | 23.59 | 23.71 | 23.50 | 23.61 | 323,267 | -0.17(-0.73%) |
Oct 20, 2016 | 24.01 | 24.28 | 23.77 | 23.78 | 525,956 | -0.45(-1.85%) |
Oct 19, 2016 | 24.09 | 24.27 | 23.98 | 24.23 | 436,754 | +0.28(+1.18%) |
Oct 18, 2016 | 24.14 | 24.14 | 23.80 | 23.95 | 343,697 | +0.09(+0.36%) |
Oct 17, 2016 | 23.92 | 24.08 | 23.80 | 23.86 | 335,712 | -0.10(-0.43%) |
Oct 14, 2016 | 23.99 | 24.10 | 23.79 | 23.96 | 407,937 | +0.25(+1.06%) |
Oct 13, 2016 | 24.20 | 24.20 | 23.52 | 23.71 | 563,703 | -0.71(-2.93%) |
Oct 12, 2016 | 24.47 | 24.65 | 24.37 | 24.43 | 246,258 | -0.04(-0.16%) |
Oct 11, 2016 | 24.70 | 24.83 | 24.28 | 24.47 | 434,007 | -0.27(-1.08%) |
Oct 10, 2016 | 24.64 | 24.89 | 24.64 | 24.73 | 258,906 | +0.25(+1.03%) |
Oct 07, 2016 | 24.39 | 24.54 | 24.17 | 24.48 | 469,187 | +0.02(+0.10%) |
Oct 06, 2016 | 24.54 | 24.58 | 24.38 | 24.46 | 340,002 | -0.03(-0.13%) |
Oct 05, 2016 | 24.21 | 24.72 | 24.17 | 24.49 | 551,059 | +0.44(+1.83%) |
Oct 04, 2016 | 23.99 | 24.27 | 23.89 | 24.05 | 257,023 | +0.17(+0.72%) |
Oct 03, 2016 | 23.94 | 24.16 | 23.81 | 23.88 | 392,168 | -0.31(-1.27%) |
Sep 30, 2016 | 23.97 | 24.36 | 23.88 | 24.18 | 520,939 | +0.32(+1.35%) |
Sep 29, 2016 | 24.35 | 24.43 | 23.84 | 23.86 | 235,450 | -0.42(-1.72%) |
Sep 28, 2016 | 24.07 | 24.28 | 23.84 | 24.28 | 278,719 | +0.34(+1.41%) |
Sep 27, 2016 | 23.73 | 23.96 | 23.64 | 23.94 | 213,588 | +0.13(+0.56%) |
Sep 26, 2016 | 24.17 | 24.27 | 23.80 | 23.81 | 441,949 | -0.61(-2.51%) |
Sep 23, 2016 | 24.51 | 24.59 | 24.36 | 24.42 | 364,088 | -0.07(-0.29%) |
Sep 22, 2016 | 24.29 | 24.51 | 24.25 | 24.49 | 332,317 | +0.26(+1.07%) |
Sep 21, 2016 | 23.69 | 24.36 | 23.69 | 24.23 | 293,141 | +0.16(+0.65%) |
Sep 20, 2016 | 24.25 | 24.25 | 24.07 | 24.07 | 298,655 | -0.06(-0.23%) |
Sep 19, 2016 | 24.05 | 24.21 | 23.92 | 24.13 | 339,217 | +0.20(+0.82%) |
Sep 16, 2016 | 24.05 | 24.05 | 23.71 | 23.93 | 865,868 | -0.16(-0.65%) |
Sep 15, 2016 | 23.81 | 24.11 | 23.79 | 24.09 | 376,857 | +0.30(+1.25%) |
Sep 14, 2016 | 24.12 | 24.24 | 23.77 | 23.79 | 616,323 | -0.36(-1.50%) |
Sep 13, 2016 | 24.63 | 24.63 | 23.95 | 24.15 | 792,306 | -0.60(-2.41%) |
Sep 12, 2016 | 24.51 | 24.81 | 24.14 | 24.75 | 1,003,274 | +0.16(+0.64%) |
Sep 09, 2016 | 24.50 | 24.84 | 24.48 | 24.59 | 1,285,044 | +0.02(+0.10%) |
Sep 08, 2016 | 24.50 | 24.62 | 24.42 | 24.57 | 346,871 | +0.02(+0.06%) |
Sep 07, 2016 | 24.14 | 24.55 | 24.14 | 24.55 | 438,583 | +0.34(+1.40%) |
Sep 06, 2016 | 24.80 | 24.83 | 24.15 | 24.21 | 356,210 | -0.56(-2.25%) |
Sep 02, 2016 | 24.69 | 24.77 | 24.77 | 24.77 | 444,854 | +0.22(+0.90%) |
Sep 01, 2016 | 24.75 | 24.87 | 24.36 | 24.55 | 510,344 | -0.13(-0.54%) |
Aug 31, 2016 | 24.71 | 24.80 | 24.43 | 24.69 | 576,101 | -0.02(-0.06%) |
Aug 30, 2016 | 24.52 | 24.70 | 24.48 | 24.70 | 396,418 | +0.28(+1.16%) |
Aug 29, 2016 | 24.37 | 24.50 | 24.02 | 24.42 | 496,534 | +0.09(+0.39%) |
Aug 26, 2016 | 24.25 | 24.40 | 24.16 | 24.32 | 604,913 | +0.08(+0.32%) |
Aug 25, 2016 | 24.10 | 24.25 | 24.04 | 24.25 | 425,600 | +0.16(+0.65%) |
Aug 24, 2016 | 24.17 | 24.26 | 24.04 | 24.09 | 320,403 | -0.04(-0.16%) |
Aug 23, 2016 | 24.28 | 24.30 | 24.07 | 24.13 | 374,414 | -0.01(-0.03%) |
Aug 22, 2016 | 24.14 | 24.22 | 23.94 | 24.14 | 354,221 | -0.06(-0.26%) |
Aug 19, 2016 | 24.26 | 24.31 | 24.04 | 24.20 | 494,944 | -0.07(-0.29%) |
Aug 18, 2016 | 24.07 | 24.29 | 23.96 | 24.27 | 356,802 | +0.20(+0.84%) |
Aug 17, 2016 | 23.91 | 24.14 | 23.85 | 24.07 | 291,343 | +0.12(+0.49%) |
Aug 16, 2016 | 24.06 | 24.17 | 23.93 | 23.95 | 439,643 | -0.21(-0.87%) |
Aug 15, 2016 | 23.93 | 24.19 | 23.75 | 24.16 | 218,223 | +0.34(+1.41%) |
Aug 12, 2016 | 23.75 | 23.83 | 23.65 | 23.82 | 272,619 | -0.08(-0.33%) |
Aug 11, 2016 | 23.89 | 24.01 | 23.75 | 23.90 | 387,526 | +0.16(+0.66%) |
Aug 10, 2016 | 24.08 | 24.08 | 23.67 | 23.75 | 326,843 | -0.33(-1.36%) |
Aug 09, 2016 | 23.82 | 24.11 | 23.82 | 24.07 | 331,572 | +0.20(+0.85%) |
Aug 08, 2016 | 24.13 | 24.18 | 23.77 | 23.87 | 286,842 | -0.20(-0.81%) |
Aug 05, 2016 | 23.52 | 24.07 | 23.52 | 24.07 | 867,558 | +0.82(+3.53%) |
Aug 04, 2016 | 23.25 | 23.43 | 23.05 | 23.25 | 311,902 | -0.12(-0.50%) |
Aug 03, 2016 | 23.06 | 23.36 | 23.06 | 23.36 | 337,259 | +0.34(+1.46%) |
Aug 02, 2016 | 23.25 | 23.31 | 22.97 | 23.03 | 357,022 | -0.22(-0.94%) |