Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.33 | 24.38 | 24.28 | 24.33 | 386,197 | +0.10(+0.43%) |
Oct 28, 2016 | 24.24 | 24.33 | 24.19 | 24.23 | 351,341 | -0.10(-0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 24.25 | 24.33 | 612,774 | -0.03(-0.13%) |
Oct 26, 2016 | 24.44 | 24.45 | 24.36 | 24.37 | 605,746 | -0.17(-0.71%) |
Oct 25, 2016 | 24.44 | 24.57 | 24.44 | 24.54 | 419,968 | +0.10(+0.42%) |
Oct 24, 2016 | 24.46 | 24.51 | 24.41 | 24.44 | 520,548 | +0.06(+0.27%) |
Oct 21, 2016 | 24.35 | 24.38 | 24.33 | 24.37 | 586,964 | -0.08(-0.32%) |
Oct 20, 2016 | 24.53 | 24.55 | 24.44 | 24.45 | 3,068,266 | -0.13(-0.53%) |
Oct 19, 2016 | 24.50 | 24.58 | 24.45 | 24.58 | 929,816 | +0.14(+0.58%) |
Oct 18, 2016 | 24.41 | 24.45 | 24.34 | 24.44 | 285,835 | +0.17(+0.69%) |
Oct 17, 2016 | 24.23 | 24.30 | 24.23 | 24.27 | 209,345 | +0.00(+0.00%) |
Oct 14, 2016 | 24.33 | 24.41 | 24.25 | 24.27 | 444,261 | -0.08(-0.32%) |
Oct 13, 2016 | 24.20 | 24.36 | 24.18 | 24.35 | 398,169 | +0.01(+0.05%) |
Oct 12, 2016 | 24.22 | 24.36 | 24.21 | 24.33 | 339,600 | +0.03(+0.11%) |
Oct 11, 2016 | 24.42 | 24.46 | 24.23 | 24.31 | 913,656 | -0.30(-1.21%) |
Oct 10, 2016 | 24.57 | 24.62 | 24.54 | 24.60 | 399,846 | +0.05(+0.21%) |
Oct 07, 2016 | 24.59 | 24.64 | 24.41 | 24.55 | 385,836 | +0.01(+0.05%) |
Oct 06, 2016 | 24.48 | 24.59 | 24.46 | 24.54 | 670,678 | -0.03(-0.11%) |
Oct 05, 2016 | 24.53 | 24.64 | 24.48 | 24.57 | 3,123,534 | +0.09(+0.37%) |
Oct 04, 2016 | 24.60 | 24.64 | 24.44 | 24.48 | 741,314 | -0.21(-0.84%) |
Oct 03, 2016 | 24.58 | 24.72 | 24.58 | 24.68 | 675,956 | +0.04(+0.17%) |
Sep 30, 2016 | 24.62 | 24.67 | 24.55 | 24.64 | 434,534 | +0.09(+0.37%) |
Sep 29, 2016 | 24.65 | 24.68 | 24.50 | 24.55 | 724,416 | -0.16(-0.63%) |
Sep 28, 2016 | 24.64 | 24.73 | 24.56 | 24.71 | 966,773 | +0.03(+0.10%) |
Sep 27, 2016 | 24.52 | 24.69 | 24.51 | 24.68 | 1,468,795 | +0.18(+0.74%) |
Sep 26, 2016 | 24.56 | 24.58 | 24.49 | 24.50 | 464,946 | -0.04(-0.16%) |
Sep 23, 2016 | 24.65 | 24.71 | 24.52 | 24.54 | 712,567 | -0.17(-0.68%) |
Sep 22, 2016 | 24.74 | 24.83 | 24.65 | 24.71 | 537,681 | +0.08(+0.31%) |
Sep 21, 2016 | 24.36 | 24.64 | 24.34 | 24.63 | 1,448,962 | +0.34(+1.38%) |
Sep 20, 2016 | 24.28 | 24.34 | 24.26 | 24.29 | 513,963 | +0.03(+0.11%) |
Sep 19, 2016 | 24.21 | 24.31 | 24.21 | 24.27 | 352,998 | +0.13(+0.54%) |
Sep 16, 2016 | 24.15 | 24.20 | 24.10 | 24.14 | 270,266 | -0.13(-0.53%) |
Sep 15, 2016 | 24.20 | 24.31 | 24.13 | 24.27 | 388,147 | +0.10(+0.43%) |
Sep 14, 2016 | 24.14 | 24.24 | 24.06 | 24.16 | 1,128,077 | +0.00(+0.00%) |
Sep 13, 2016 | 24.25 | 24.31 | 24.07 | 24.16 | 2,558,035 | -0.22(-0.90%) |
Sep 12, 2016 | 24.15 | 24.39 | 24.12 | 24.38 | 521,317 | +0.06(+0.27%) |
Sep 09, 2016 | 24.50 | 24.50 | 24.24 | 24.32 | 502,301 | -0.36(-1.47%) |
Sep 08, 2016 | 24.81 | 24.86 | 24.68 | 24.68 | 945,949 | -0.04(-0.16%) |
Sep 07, 2016 | 24.78 | 24.80 | 24.68 | 24.72 | 364,818 | +0.06(+0.26%) |
Sep 06, 2016 | 24.38 | 24.65 | 24.38 | 24.65 | 1,465,962 | +0.41(+1.70%) |
Sep 02, 2016 | 24.31 | 24.24 | 24.24 | 24.24 | 390,176 | +0.06(+0.27%) |
Sep 01, 2016 | 24.06 | 24.21 | 24.06 | 24.18 | 603,193 | +0.06(+0.27%) |
Aug 31, 2016 | 24.18 | 24.20 | 24.09 | 24.11 | 1,047,422 | -0.12(-0.48%) |
Aug 30, 2016 | 24.23 | 24.25 | 24.14 | 24.23 | 562,751 | -0.05(-0.21%) |
Aug 29, 2016 | 24.28 | 24.30 | 24.18 | 24.28 | 3,533,092 | -0.08(-0.32%) |
Aug 26, 2016 | 24.54 | 24.66 | 24.28 | 24.36 | 637,954 | -0.09(-0.37%) |
Aug 25, 2016 | 24.48 | 24.50 | 24.38 | 24.45 | 544,451 | +0.03(+0.11%) |
Aug 24, 2016 | 24.48 | 24.51 | 24.30 | 24.42 | 1,115,013 | -0.17(-0.68%) |
Aug 23, 2016 | 24.75 | 24.79 | 24.57 | 24.59 | 3,440,974 | -0.12(-0.47%) |
Aug 22, 2016 | 24.75 | 24.75 | 24.68 | 24.70 | 273,320 | -0.10(-0.41%) |
Aug 19, 2016 | 24.83 | 24.84 | 24.75 | 24.81 | 884,876 | -0.09(-0.36%) |
Aug 18, 2016 | 24.86 | 24.95 | 24.82 | 24.90 | 629,833 | +0.06(+0.26%) |
Aug 17, 2016 | 24.77 | 24.84 | 24.69 | 24.83 | 3,159,178 | -0.01(-0.05%) |
Aug 16, 2016 | 24.88 | 24.92 | 24.82 | 24.84 | 910,422 | +0.04(+0.16%) |
Aug 15, 2016 | 24.86 | 24.88 | 24.79 | 24.81 | 717,553 | +0.05(+0.21%) |
Aug 12, 2016 | 24.88 | 24.88 | 24.71 | 24.75 | 2,816,825 | -0.03(-0.10%) |
Aug 11, 2016 | 24.87 | 24.87 | 24.77 | 24.78 | 2,647,789 | -0.01(-0.05%) |
Aug 10, 2016 | 24.82 | 24.86 | 24.75 | 24.79 | 854,155 | +0.14(+0.57%) |
Aug 09, 2016 | 24.56 | 24.69 | 24.56 | 24.65 | 600,188 | +0.14(+0.58%) |
Aug 08, 2016 | 24.43 | 24.54 | 24.42 | 24.51 | 1,595,174 | +0.22(+0.90%) |
Aug 05, 2016 | 24.29 | 24.33 | 24.23 | 24.29 | 1,212,993 | +0.00(+0.00%) |
Aug 04, 2016 | 24.24 | 24.30 | 24.19 | 24.29 | 426,135 | +0.12(+0.48%) |
Aug 03, 2016 | 24.11 | 24.19 | 24.03 | 24.18 | 1,220,865 | +0.04(+0.16%) |
Aug 02, 2016 | 24.20 | 24.27 | 24.11 | 24.14 | 453,715 | -0.01(-0.05%) |