Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.23 | 25.23 | 24.90 | 24.90 | 194,008 | -0.01(-0.04%) |
Oct 28, 2016 | 25.04 | 25.08 | 24.73 | 24.91 | 50,828 | -0.11(-0.43%) |
Oct 27, 2016 | 25.08 | 25.14 | 24.97 | 25.02 | 133,832 | +0.03(+0.10%) |
Oct 26, 2016 | 24.77 | 25.03 | 24.77 | 24.99 | 54,037 | +0.11(+0.44%) |
Oct 25, 2016 | 24.96 | 24.96 | 24.82 | 24.88 | 801,931 | -0.03(-0.14%) |
Oct 24, 2016 | 24.91 | 25.02 | 24.90 | 24.91 | 84,538 | +0.10(+0.41%) |
Oct 21, 2016 | 24.67 | 24.85 | 24.66 | 24.81 | 51,581 | -0.01(-0.03%) |
Oct 20, 2016 | 24.83 | 24.96 | 24.73 | 24.82 | 97,142 | -0.01(-0.03%) |
Oct 19, 2016 | 24.70 | 24.90 | 24.68 | 24.83 | 187,057 | +0.20(+0.83%) |
Oct 18, 2016 | 24.77 | 24.77 | 24.58 | 24.62 | 87,676 | +0.18(+0.73%) |
Oct 17, 2016 | 24.59 | 24.70 | 24.41 | 24.45 | 47,504 | -0.14(-0.55%) |
Oct 14, 2016 | 24.72 | 24.78 | 24.48 | 24.58 | 281,815 | +0.13(+0.52%) |
Oct 13, 2016 | 24.56 | 24.56 | 24.24 | 24.45 | 90,781 | -0.29(-1.17%) |
Oct 12, 2016 | 24.70 | 24.82 | 24.67 | 24.74 | 127,798 | +0.06(+0.24%) |
Oct 11, 2016 | 24.89 | 24.91 | 24.59 | 24.68 | 54,858 | -0.26(-1.06%) |
Oct 10, 2016 | 24.99 | 25.03 | 24.92 | 24.95 | 58,003 | +0.12(+0.48%) |
Oct 07, 2016 | 24.79 | 24.85 | 24.66 | 24.83 | 72,180 | +0.05(+0.21%) |
Oct 06, 2016 | 24.80 | 24.80 | 24.64 | 24.78 | 40,095 | -0.03(-0.10%) |
Oct 05, 2016 | 24.54 | 24.83 | 24.54 | 24.80 | 60,054 | +0.35(+1.43%) |
Oct 04, 2016 | 24.42 | 24.56 | 24.30 | 24.45 | 126,877 | +0.13(+0.53%) |
Oct 03, 2016 | 24.37 | 24.44 | 24.27 | 24.32 | 30,713 | -0.13(-0.53%) |
Sep 30, 2016 | 24.21 | 24.55 | 24.20 | 24.45 | 57,530 | +0.33(+1.38%) |
Sep 29, 2016 | 24.52 | 24.55 | 24.02 | 24.12 | 94,810 | -0.35(-1.43%) |
Sep 28, 2016 | 24.39 | 24.47 | 24.22 | 24.47 | 73,939 | +0.14(+0.59%) |
Sep 27, 2016 | 24.08 | 24.33 | 23.98 | 24.33 | 39,424 | +0.17(+0.71%) |
Sep 26, 2016 | 24.51 | 24.51 | 24.11 | 24.16 | 106,577 | -0.38(-1.56%) |
Sep 23, 2016 | 24.63 | 24.69 | 24.51 | 24.54 | 29,284 | -0.14(-0.55%) |
Sep 22, 2016 | 24.66 | 24.73 | 24.60 | 24.67 | 57,873 | +0.11(+0.45%) |
Sep 21, 2016 | 24.58 | 24.62 | 24.34 | 24.56 | 97,452 | +0.14(+0.56%) |
Sep 20, 2016 | 24.58 | 24.62 | 24.41 | 24.43 | 46,775 | +0.03(+0.14%) |
Sep 19, 2016 | 24.39 | 24.56 | 24.31 | 24.39 | 148,737 | +0.11(+0.46%) |
Sep 16, 2016 | 24.39 | 24.41 | 24.21 | 24.28 | 60,024 | -0.23(-0.94%) |
Sep 15, 2016 | 24.28 | 24.56 | 24.28 | 24.51 | 58,126 | +0.20(+0.84%) |
Sep 14, 2016 | 24.46 | 24.58 | 24.30 | 24.31 | 36,329 | -0.13(-0.52%) |
Sep 13, 2016 | 24.56 | 24.58 | 24.33 | 24.44 | 99,328 | -0.38(-1.54%) |
Sep 12, 2016 | 24.45 | 24.87 | 24.31 | 24.82 | 79,401 | +0.21(+0.86%) |
Sep 09, 2016 | 24.84 | 24.96 | 24.61 | 24.61 | 81,265 | -0.35(-1.39%) |
Sep 08, 2016 | 24.94 | 25.03 | 24.86 | 24.95 | 51,467 | +0.02(+0.07%) |
Sep 07, 2016 | 24.84 | 24.95 | 24.80 | 24.94 | 141,889 | +0.04(+0.17%) |
Sep 06, 2016 | 25.07 | 25.09 | 24.76 | 24.89 | 165,698 | -0.15(-0.61%) |
Sep 02, 2016 | 24.96 | 25.05 | 25.05 | 25.05 | 84,795 | +0.14(+0.58%) |
Sep 01, 2016 | 25.06 | 25.13 | 24.71 | 24.90 | 160,050 | -0.12(-0.47%) |
Aug 31, 2016 | 25.01 | 25.05 | 24.85 | 25.02 | 126,152 | +0.04(+0.17%) |
Aug 30, 2016 | 24.84 | 25.00 | 24.83 | 24.98 | 112,910 | +0.16(+0.66%) |
Aug 29, 2016 | 24.64 | 24.89 | 24.64 | 24.82 | 123,294 | +0.21(+0.85%) |
Aug 26, 2016 | 24.63 | 24.77 | 24.45 | 24.61 | 60,005 | +0.02(+0.07%) |
Aug 25, 2016 | 24.50 | 24.61 | 24.50 | 24.59 | 43,569 | +0.08(+0.31%) |
Aug 24, 2016 | 24.56 | 24.57 | 24.47 | 24.51 | 44,475 | -0.02(-0.07%) |
Aug 23, 2016 | 24.56 | 24.64 | 24.53 | 24.53 | 48,260 | +0.03(+0.10%) |
Aug 22, 2016 | 24.43 | 24.50 | 24.37 | 24.50 | 74,571 | +0.03(+0.10%) |
Aug 19, 2016 | 24.44 | 24.48 | 24.36 | 24.48 | 28,432 | -0.02(-0.07%) |
Aug 18, 2016 | 24.47 | 24.56 | 24.42 | 24.50 | 54,300 | +0.01(+0.03%) |
Aug 17, 2016 | 24.39 | 24.50 | 24.37 | 24.49 | 36,532 | +0.06(+0.24%) |
Aug 16, 2016 | 24.44 | 24.50 | 24.43 | 24.43 | 60,021 | -0.08(-0.35%) |
Aug 15, 2016 | 24.42 | 24.56 | 24.42 | 24.51 | 253,929 | +0.12(+0.49%) |
Aug 12, 2016 | 24.35 | 24.41 | 24.30 | 24.39 | 47,290 | -0.03(-0.14%) |
Aug 11, 2016 | 24.50 | 24.50 | 24.37 | 24.43 | 52,078 | +0.03(+0.10%) |
Aug 10, 2016 | 24.59 | 24.59 | 24.39 | 24.40 | 71,691 | -0.19(-0.76%) |
Aug 09, 2016 | 24.57 | 24.60 | 24.51 | 24.59 | 46,939 | +0.05(+0.21%) |
Aug 08, 2016 | 24.54 | 24.61 | 24.43 | 24.54 | 87,419 | +0.02(+0.10%) |
Aug 05, 2016 | 24.28 | 24.51 | 24.28 | 24.51 | 66,377 | +0.40(+1.66%) |
Aug 04, 2016 | 24.15 | 24.18 | 24.06 | 24.11 | 35,940 | -0.03(-0.14%) |
Aug 03, 2016 | 23.95 | 24.16 | 23.95 | 24.15 | 45,956 | +0.19(+0.81%) |
Aug 02, 2016 | 24.11 | 24.14 | 23.89 | 23.95 | 55,085 | -0.19(-0.77%) |