Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.17 | 24.17 | 23.83 | 23.98 | 5,247 | +0.05(+0.23%) |
Oct 28, 2016 | 23.62 | 23.93 | 23.62 | 23.93 | 2,179 | +0.79(+3.41%) |
Oct 27, 2016 | 23.10 | 23.16 | 23.10 | 23.14 | 4,470 | +0.09(+0.37%) |
Oct 26, 2016 | 23.30 | 23.30 | 22.85 | 23.05 | 8,582 | +0.36(+1.61%) |
Oct 25, 2016 | 22.66 | 22.85 | 22.62 | 22.69 | 5,512 | -0.33(-1.43%) |
Oct 24, 2016 | 22.75 | 23.02 | 22.75 | 23.02 | 10,140 | +0.26(+1.14%) |
Oct 21, 2016 | 22.95 | 22.95 | 22.70 | 22.76 | 20,300 | -0.06(-0.26%) |
Oct 20, 2016 | 22.95 | 22.99 | 22.81 | 22.82 | 4,171 | -0.48(-2.06%) |
Oct 19, 2016 | 23.30 | 23.46 | 23.17 | 23.30 | 6,432 | -0.33(-1.40%) |
Oct 18, 2016 | 23.54 | 23.77 | 23.54 | 23.63 | 5,916 | +0.05(+0.21%) |
Oct 17, 2016 | 23.64 | 23.67 | 23.58 | 23.58 | 3,463 | -0.15(-0.63%) |
Oct 14, 2016 | 23.56 | 23.75 | 23.42 | 23.73 | 4,021 | +0.02(+0.08%) |
Oct 13, 2016 | 23.62 | 23.78 | 23.62 | 23.71 | 13,342 | -0.04(-0.17%) |
Oct 12, 2016 | 23.60 | 23.77 | 23.60 | 23.75 | 5,115 | -0.07(-0.29%) |
Oct 11, 2016 | 24.14 | 24.14 | 23.82 | 23.82 | 4,558 | +0.06(+0.25%) |
Oct 10, 2016 | 23.60 | 23.79 | 23.60 | 23.76 | 2,021 | -0.01(-0.04%) |
Oct 07, 2016 | 23.62 | 23.77 | 23.62 | 23.77 | 2,298 | +0.02(+0.07%) |
Oct 06, 2016 | 23.63 | 23.76 | 23.63 | 23.75 | 2,680 | -0.12(-0.51%) |
Oct 05, 2016 | 23.70 | 23.92 | 23.70 | 23.88 | 3,441 | -0.14(-0.60%) |
Oct 04, 2016 | 24.22 | 24.23 | 24.02 | 24.02 | 10,162 | +0.16(+0.66%) |
Oct 03, 2016 | 23.78 | 23.98 | 23.74 | 23.86 | 2,267 | -0.02(-0.08%) |
Sep 30, 2016 | 23.62 | 24.20 | 23.62 | 23.88 | 7,829 | +0.13(+0.55%) |
Sep 29, 2016 | 23.58 | 24.03 | 23.58 | 23.75 | 3,132 | -0.49(-2.02%) |
Sep 28, 2016 | 23.84 | 24.34 | 23.84 | 24.24 | 3,964 | +0.13(+0.54%) |
Sep 27, 2016 | 24.00 | 24.23 | 24.00 | 24.11 | 5,085 | +0.00(+0.00%) |
Sep 26, 2016 | 24.19 | 24.19 | 24.02 | 24.11 | 1,794 | -0.19(-0.78%) |
Sep 23, 2016 | 24.69 | 24.69 | 24.22 | 24.30 | 7,670 | -0.27(-1.12%) |
Sep 22, 2016 | 24.53 | 24.64 | 24.51 | 24.57 | 2,447 | +0.21(+0.88%) |
Sep 21, 2016 | 24.23 | 24.40 | 23.95 | 24.36 | 6,279 | +0.59(+2.48%) |
Sep 20, 2016 | 23.94 | 23.94 | 23.61 | 23.77 | 5,788 | +0.62(+2.68%) |
Sep 19, 2016 | 23.10 | 23.16 | 23.01 | 23.15 | 2,688 | +0.25(+1.11%) |
Sep 16, 2016 | 22.76 | 23.03 | 22.76 | 22.89 | 2,762 | -0.16(-0.72%) |
Sep 15, 2016 | 22.69 | 23.07 | 22.65 | 23.06 | 6,032 | +0.06(+0.28%) |
Sep 14, 2016 | 22.98 | 23.08 | 22.84 | 23.00 | 2,099 | -0.11(-0.45%) |
Sep 13, 2016 | 23.24 | 23.24 | 22.96 | 23.10 | 4,434 | -0.08(-0.35%) |
Sep 12, 2016 | 22.86 | 23.23 | 22.86 | 23.18 | 18,472 | +0.07(+0.30%) |
Sep 09, 2016 | 23.17 | 23.35 | 23.07 | 23.11 | 2,978 | -0.12(-0.52%) |
Sep 08, 2016 | 23.54 | 23.54 | 23.19 | 23.23 | 5,815 | -0.51(-2.15%) |
Sep 07, 2016 | 23.87 | 23.87 | 23.66 | 23.74 | 2,748 | -0.03(-0.13%) |
Sep 06, 2016 | 23.47 | 23.78 | 23.47 | 23.77 | 27,478 | +0.42(+1.80%) |
Sep 02, 2016 | 23.35 | 23.35 | 23.35 | 0 | -0.06(-0.26%) | |
Sep 01, 2016 | 23.40 | 23.41 | 23.26 | 23.41 | 7,011 | +0.49(+2.14%) |
Aug 31, 2016 | 22.86 | 23.00 | 22.83 | 22.92 | 5,868 | -0.25(-1.08%) |
Aug 30, 2016 | 23.25 | 23.25 | 23.04 | 23.17 | 15,539 | -0.09(-0.39%) |
Aug 29, 2016 | 23.25 | 23.26 | 23.25 | 23.26 | 11,883 | -0.19(-0.81%) |
Aug 26, 2016 | 23.52 | 23.52 | 23.19 | 23.45 | 6,968 | -0.03(-0.13%) |
Aug 25, 2016 | 23.43 | 23.48 | 23.37 | 23.48 | 3,865 | -0.23(-0.96%) |
Aug 24, 2016 | 23.53 | 23.78 | 23.53 | 23.71 | 3,278 | -0.22(-0.93%) |
Aug 23, 2016 | 23.84 | 23.93 | 23.83 | 23.93 | 9,182 | +0.41(+1.74%) |
Aug 22, 2016 | 23.55 | 23.71 | 23.34 | 23.52 | 4,845 | -0.07(-0.30%) |
Aug 19, 2016 | 23.42 | 23.61 | 23.23 | 23.59 | 6,105 | +0.04(+0.17%) |
Aug 18, 2016 | 23.34 | 23.62 | 23.34 | 23.55 | 3,909 | -0.09(-0.38%) |
Aug 17, 2016 | 23.51 | 23.70 | 23.51 | 23.64 | 4,376 | -0.35(-1.46%) |
Aug 16, 2016 | 23.73 | 23.99 | 23.73 | 23.99 | 5,807 | +0.24(+1.03%) |
Aug 15, 2016 | 24.02 | 24.02 | 23.67 | 23.75 | 5,825 | +0.07(+0.27%) |
Aug 12, 2016 | 23.66 | 23.91 | 23.65 | 23.68 | 8,922 | +0.46(+1.98%) |
Aug 11, 2016 | 23.07 | 23.46 | 23.07 | 23.22 | 4,045 | -0.03(-0.13%) |
Aug 10, 2016 | 23.36 | 23.38 | 23.09 | 23.25 | 11,171 | -0.01(-0.03%) |
Aug 09, 2016 | 23.20 | 23.31 | 23.20 | 23.26 | 6,340 | +0.09(+0.38%) |
Aug 08, 2016 | 22.96 | 23.41 | 22.92 | 23.17 | 5,515 | -0.37(-1.57%) |
Aug 05, 2016 | 23.59 | 23.59 | 23.44 | 23.54 | 8,399 | -0.01(-0.04%) |
Aug 04, 2016 | 23.97 | 23.97 | 23.20 | 23.55 | 21,346 | +0.03(+0.11%) |
Aug 03, 2016 | 23.90 | 23.90 | 23.37 | 23.52 | 8,906 | -0.46(-1.94%) |
Aug 02, 2016 | 23.75 | 23.99 | 23.71 | 23.99 | 15,816 | +0.26(+1.10%) |