Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 24.31 | 24.44 | 23.87 | 23.92 | 79,135 | -0.43(-1.78%) |
Oct 28, 2016 | 23.96 | 24.57 | 23.83 | 24.35 | 104,653 | +0.35(+1.45%) |
Oct 27, 2016 | 23.96 | 24.31 | 23.83 | 24.00 | 72,444 | +0.09(+0.36%) |
Oct 26, 2016 | 24.09 | 24.11 | 23.83 | 23.92 | 48,200 | -0.17(-0.72%) |
Oct 25, 2016 | 24.57 | 24.57 | 24.00 | 24.09 | 34,496 | -0.22(-0.89%) |
Oct 24, 2016 | 24.31 | 24.57 | 24.26 | 24.31 | 76,983 | +0.00(+0.00%) |
Oct 21, 2016 | 24.26 | 24.39 | 24.18 | 24.31 | 28,476 | -0.13(-0.53%) |
Oct 20, 2016 | 24.31 | 24.48 | 24.13 | 24.44 | 16,661 | +0.17(+0.72%) |
Oct 19, 2016 | 24.44 | 24.44 | 24.22 | 24.26 | 49,159 | +0.03(+0.11%) |
Oct 18, 2016 | 24.24 | 24.37 | 24.11 | 24.24 | 22,437 | +0.13(+0.54%) |
Oct 17, 2016 | 24.24 | 24.41 | 24.11 | 24.11 | 19,831 | -0.27(-1.09%) |
Oct 14, 2016 | 24.30 | 24.68 | 24.15 | 24.38 | 76,573 | +0.23(+0.96%) |
Oct 13, 2016 | 24.20 | 24.26 | 24.11 | 24.14 | 82,837 | -0.20(-0.81%) |
Oct 12, 2016 | 24.52 | 24.60 | 24.31 | 24.34 | 15,306 | -0.12(-0.49%) |
Oct 11, 2016 | 24.51 | 24.61 | 24.36 | 24.46 | 52,730 | -0.07(-0.28%) |
Oct 10, 2016 | 24.51 | 24.76 | 24.47 | 24.53 | 45,676 | +0.08(+0.32%) |
Oct 07, 2016 | 24.63 | 24.63 | 24.32 | 24.45 | 66,712 | -0.16(-0.66%) |
Oct 06, 2016 | 24.54 | 24.66 | 24.44 | 24.62 | 39,852 | +0.05(+0.21%) |
Oct 05, 2016 | 24.63 | 24.73 | 24.55 | 24.56 | 44,320 | +0.00(+0.00%) |
Oct 04, 2016 | 24.58 | 24.75 | 24.48 | 24.56 | 26,618 | +0.06(+0.25%) |
Oct 03, 2016 | 24.46 | 24.51 | 24.32 | 24.50 | 32,489 | -0.11(-0.45%) |
Sep 30, 2016 | 24.56 | 24.87 | 24.56 | 24.62 | 60,339 | +0.13(+0.53%) |
Sep 29, 2016 | 24.88 | 24.95 | 24.49 | 24.49 | 36,231 | -0.46(-1.86%) |
Sep 28, 2016 | 24.82 | 25.00 | 24.70 | 24.95 | 74,706 | +0.08(+0.31%) |
Sep 27, 2016 | 24.70 | 25.04 | 24.69 | 24.87 | 100,102 | +0.22(+0.91%) |
Sep 26, 2016 | 24.65 | 24.91 | 24.45 | 24.65 | 92,463 | -0.14(-0.56%) |
Sep 23, 2016 | 24.75 | 24.88 | 24.64 | 24.79 | 97,819 | +0.03(+0.14%) |
Sep 22, 2016 | 24.88 | 24.88 | 24.68 | 24.75 | 168,951 | +0.13(+0.52%) |
Sep 21, 2016 | 24.93 | 24.97 | 24.60 | 24.63 | 86,410 | -0.25(-1.00%) |
Sep 20, 2016 | 25.23 | 25.23 | 24.84 | 24.87 | 50,404 | -0.18(-0.72%) |
Sep 19, 2016 | 25.00 | 25.40 | 25.00 | 25.06 | 139,036 | +0.07(+0.28%) |
Sep 16, 2016 | 25.38 | 25.55 | 24.77 | 24.99 | 416,031 | -0.29(-1.16%) |
Sep 15, 2016 | 25.13 | 25.62 | 25.10 | 25.28 | 77,760 | +0.05(+0.20%) |
Sep 14, 2016 | 25.10 | 25.47 | 25.10 | 25.23 | 54,530 | +0.02(+0.07%) |
Sep 13, 2016 | 25.37 | 25.37 | 25.06 | 25.21 | 79,936 | -0.35(-1.38%) |
Sep 12, 2016 | 25.52 | 25.59 | 25.25 | 25.56 | 82,831 | +0.05(+0.20%) |
Sep 09, 2016 | 25.49 | 25.71 | 25.49 | 25.51 | 164,720 | -0.15(-0.57%) |
Sep 08, 2016 | 25.77 | 25.86 | 25.57 | 25.66 | 61,355 | -0.10(-0.40%) |
Sep 07, 2016 | 25.44 | 25.86 | 25.44 | 25.76 | 100,454 | +0.30(+1.18%) |
Sep 06, 2016 | 25.33 | 25.63 | 25.33 | 25.46 | 107,649 | +0.04(+0.17%) |
Sep 02, 2016 | 25.48 | 25.42 | 25.42 | 25.42 | 98,488 | +0.00(+0.00%) |
Sep 01, 2016 | 25.80 | 25.80 | 25.18 | 25.42 | 40,448 | -0.25(-0.97%) |
Aug 31, 2016 | 25.83 | 25.97 | 25.30 | 25.67 | 61,254 | -0.08(-0.30%) |
Aug 30, 2016 | 25.93 | 25.93 | 25.68 | 25.74 | 40,010 | +0.08(+0.30%) |
Aug 29, 2016 | 25.64 | 25.86 | 25.60 | 25.67 | 30,920 | -0.06(-0.23%) |
Aug 26, 2016 | 25.72 | 25.86 | 25.37 | 25.73 | 72,356 | +0.06(+0.23%) |
Aug 25, 2016 | 26.05 | 26.05 | 25.53 | 25.67 | 164,470 | -0.62(-2.36%) |
Aug 24, 2016 | 26.12 | 26.31 | 25.74 | 26.29 | 87,159 | +0.46(+1.77%) |
Aug 23, 2016 | 26.20 | 26.31 | 25.79 | 25.83 | 91,388 | -0.10(-0.40%) |
Aug 22, 2016 | 26.06 | 26.36 | 25.84 | 25.93 | 69,352 | -0.16(-0.63%) |
Aug 19, 2016 | 25.97 | 26.33 | 25.86 | 26.10 | 80,123 | +0.15(+0.56%) |
Aug 18, 2016 | 25.83 | 26.17 | 25.52 | 25.95 | 73,783 | -0.05(-0.20%) |
Aug 17, 2016 | 25.81 | 26.11 | 25.81 | 26.00 | 26,698 | +0.11(+0.43%) |
Aug 16, 2016 | 25.67 | 25.92 | 25.65 | 25.89 | 22,806 | +0.06(+0.23%) |
Aug 15, 2016 | 25.67 | 25.99 | 25.67 | 25.83 | 22,831 | +0.07(+0.27%) |
Aug 12, 2016 | 25.50 | 25.79 | 25.40 | 25.76 | 30,914 | +0.09(+0.37%) |
Aug 11, 2016 | 25.54 | 26.00 | 25.54 | 25.67 | 29,492 | +0.02(+0.07%) |
Aug 10, 2016 | 25.82 | 25.82 | 25.46 | 25.65 | 29,799 | -0.17(-0.67%) |
Aug 09, 2016 | 25.73 | 25.95 | 25.73 | 25.82 | 79,874 | +0.07(+0.27%) |
Aug 08, 2016 | 25.40 | 25.92 | 25.40 | 25.75 | 36,153 | +0.07(+0.27%) |
Aug 05, 2016 | 25.12 | 25.79 | 24.88 | 25.68 | 74,935 | +0.59(+2.33%) |
Aug 04, 2016 | 25.10 | 25.38 | 24.84 | 25.10 | 36,509 | -0.07(-0.27%) |
Aug 03, 2016 | 24.70 | 25.19 | 24.70 | 25.17 | 94,077 | +0.48(+1.95%) |
Aug 02, 2016 | 24.85 | 24.90 | 24.66 | 24.69 | 61,263 | -0.13(-0.52%) |