Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.23 | 23.32 | 23.12 | 23.22 | 44,282 | +0.16(+0.71%) |
Sep 29, 2016 | 23.48 | 23.70 | 22.96 | 23.06 | 40,871 | -0.49(-2.07%) |
Sep 28, 2016 | 22.90 | 23.54 | 22.78 | 23.54 | 17,568 | +0.99(+4.41%) |
Sep 27, 2016 | 22.36 | 22.59 | 22.23 | 22.55 | 29,099 | +0.02(+0.10%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.48 | 22.53 | 16,252 | -0.10(-0.43%) |
Sep 23, 2016 | 22.50 | 22.85 | 22.50 | 22.62 | 27,520 | +0.03(+0.13%) |
Sep 22, 2016 | 22.89 | 23.00 | 22.55 | 22.59 | 33,821 | +0.19(+0.87%) |
Sep 21, 2016 | 21.83 | 22.43 | 21.83 | 22.40 | 97,279 | +0.98(+4.57%) |
Sep 20, 2016 | 21.53 | 21.59 | 21.33 | 21.42 | 104,144 | -0.03(-0.14%) |
Sep 19, 2016 | 21.49 | 21.67 | 21.42 | 21.45 | 15,398 | +0.46(+2.21%) |
Sep 16, 2016 | 20.93 | 21.03 | 20.83 | 20.99 | 7,619 | -0.25(-1.20%) |
Sep 15, 2016 | 21.05 | 21.39 | 20.99 | 21.24 | 30,449 | +0.25(+1.18%) |
Sep 14, 2016 | 20.93 | 21.17 | 20.83 | 20.99 | 152,447 | +0.06(+0.29%) |
Sep 13, 2016 | 21.72 | 21.72 | 20.71 | 20.93 | 143,878 | -1.23(-5.53%) |
Sep 12, 2016 | 21.70 | 22.25 | 21.35 | 22.16 | 50,426 | +0.36(+1.65%) |
Sep 09, 2016 | 22.48 | 22.70 | 21.79 | 21.80 | 65,577 | -1.17(-5.11%) |
Sep 08, 2016 | 23.24 | 23.24 | 22.90 | 22.98 | 19,254 | -0.18(-0.78%) |
Sep 07, 2016 | 23.21 | 23.21 | 23.01 | 23.16 | 89,377 | -0.08(-0.35%) |
Sep 06, 2016 | 22.90 | 23.25 | 22.71 | 23.24 | 49,811 | +0.46(+2.00%) |
Sep 02, 2016 | 22.89 | 22.78 | 22.78 | 22.78 | 22,595 | +0.38(+1.70%) |
Sep 01, 2016 | 22.37 | 22.46 | 22.04 | 22.40 | 44,890 | +0.13(+0.60%) |
Aug 31, 2016 | 22.41 | 22.46 | 22.10 | 22.27 | 91,322 | -0.28(-1.23%) |
Aug 30, 2016 | 23.04 | 23.06 | 22.44 | 22.54 | 69,592 | -0.53(-2.30%) |
Aug 29, 2016 | 22.59 | 23.11 | 22.59 | 23.07 | 57,706 | +0.51(+2.25%) |
Aug 26, 2016 | 23.08 | 23.39 | 22.42 | 22.56 | 66,750 | -0.25(-1.11%) |
Aug 25, 2016 | 22.83 | 23.01 | 22.77 | 22.82 | 42,924 | +0.10(+0.46%) |
Aug 24, 2016 | 23.31 | 23.31 | 22.70 | 22.71 | 53,875 | -0.67(-2.88%) |
Aug 23, 2016 | 23.64 | 23.79 | 23.37 | 23.39 | 37,803 | +0.08(+0.36%) |
Aug 22, 2016 | 23.37 | 23.39 | 23.18 | 23.30 | 51,188 | -0.25(-1.05%) |
Aug 19, 2016 | 23.71 | 23.82 | 23.47 | 23.55 | 18,150 | -0.48(-1.99%) |
Aug 18, 2016 | 24.02 | 24.21 | 23.78 | 24.03 | 38,989 | +0.30(+1.26%) |
Aug 17, 2016 | 23.72 | 23.84 | 23.39 | 23.73 | 24,489 | -0.14(-0.60%) |
Aug 16, 2016 | 24.24 | 24.26 | 23.85 | 23.87 | 29,561 | +0.02(+0.09%) |
Aug 15, 2016 | 23.41 | 23.87 | 23.37 | 23.85 | 55,679 | +0.70(+3.04%) |
Aug 12, 2016 | 23.71 | 23.72 | 23.09 | 23.15 | 47,389 | -0.69(-2.89%) |
Aug 11, 2016 | 23.69 | 23.85 | 23.39 | 23.84 | 28,159 | +0.20(+0.85%) |
Aug 10, 2016 | 24.14 | 24.17 | 23.60 | 23.63 | 19,624 | -0.34(-1.40%) |
Aug 09, 2016 | 24.21 | 24.32 | 23.94 | 23.97 | 58,973 | -0.20(-0.84%) |
Aug 08, 2016 | 24.37 | 24.55 | 24.11 | 24.17 | 59,757 | -0.15(-0.62%) |
Aug 05, 2016 | 24.16 | 24.34 | 23.99 | 24.32 | 46,064 | +0.43(+1.82%) |
Aug 04, 2016 | 23.78 | 24.06 | 23.56 | 23.89 | 67,120 | +0.08(+0.35%) |
Aug 03, 2016 | 23.16 | 23.84 | 22.74 | 23.81 | 35,696 | +0.61(+2.61%) |
Aug 02, 2016 | 23.68 | 23.70 | 23.01 | 23.20 | 72,440 | -0.42(-1.77%) |
Aug 01, 2016 | 24.11 | 24.11 | 23.59 | 23.62 | 51,586 | -0.44(-1.83%) |
Jul 29, 2016 | 23.97 | 24.12 | 23.76 | 24.06 | 59,519 | +0.08(+0.31%) |
Jul 28, 2016 | 24.02 | 24.02 | 23.56 | 23.99 | 49,460 | +0.03(+0.12%) |
Jul 27, 2016 | 24.02 | 24.27 | 23.68 | 23.96 | 122,047 | +0.25(+1.07%) |
Jul 26, 2016 | 22.82 | 23.74 | 22.82 | 23.70 | 39,776 | +1.07(+4.73%) |
Jul 25, 2016 | 22.76 | 22.76 | 22.50 | 22.63 | 15,666 | -0.10(-0.43%) |
Jul 22, 2016 | 22.64 | 22.74 | 22.39 | 22.73 | 32,690 | +0.28(+1.27%) |
Jul 21, 2016 | 22.60 | 22.80 | 22.31 | 22.45 | 27,084 | +0.11(+0.50%) |
Jul 20, 2016 | 22.25 | 22.54 | 22.04 | 22.33 | 39,084 | -0.31(-1.39%) |
Jul 19, 2016 | 23.07 | 23.07 | 22.47 | 22.65 | 70,235 | -0.80(-3.41%) |
Jul 18, 2016 | 23.21 | 23.48 | 22.98 | 23.45 | 38,721 | +0.18(+0.77%) |
Jul 15, 2016 | 23.26 | 23.34 | 23.17 | 23.27 | 35,534 | +0.01(+0.03%) |
Jul 14, 2016 | 23.48 | 23.48 | 23.15 | 23.26 | 31,417 | +0.13(+0.55%) |
Jul 13, 2016 | 23.28 | 23.28 | 22.51 | 23.13 | 44,136 | +0.16(+0.72%) |
Jul 12, 2016 | 22.75 | 23.06 | 22.32 | 22.97 | 89,653 | +0.88(+3.96%) |
Jul 11, 2016 | 21.82 | 22.09 | 21.82 | 22.09 | 43,211 | +0.64(+2.96%) |
Jul 08, 2016 | 21.29 | 21.49 | 21.28 | 21.46 | 40,076 | +0.79(+3.84%) |
Jul 07, 2016 | 20.99 | 21.20 | 20.54 | 20.67 | 50,693 | -0.14(-0.68%) |
Jul 06, 2016 | 20.28 | 20.81 | 19.94 | 20.81 | 15,571 | +0.25(+1.24%) |
Jul 05, 2016 | 20.95 | 21.11 | 20.46 | 20.55 | 40,418 | -0.66(-3.10%) |
Jul 01, 2016 | 20.64 | 21.21 | 21.21 | 21.21 | 46,127 | +0.56(+2.72%) |
Jun 30, 2016 | 20.07 | 20.66 | 20.04 | 20.65 | 28,104 | +0.79(+3.99%) |
Jun 29, 2016 | 19.94 | 20.01 | 19.80 | 19.86 | 19,642 | +0.45(+2.31%) |
Jun 28, 2016 | 19.23 | 19.54 | 19.15 | 19.41 | 22,093 | +0.71(+3.80%) |
Jun 27, 2016 | 19.09 | 19.18 | 18.54 | 18.70 | 52,528 | -0.50(-2.61%) |
Jun 24, 2016 | 19.45 | 19.88 | 19.20 | 19.20 | 125,221 | -1.72(-8.22%) |
Jun 23, 2016 | 20.61 | 20.92 | 20.53 | 20.92 | 41,964 | +0.76(+3.75%) |
Jun 22, 2016 | 20.47 | 20.56 | 20.16 | 20.16 | 19,182 | -0.13(-0.63%) |
Jun 21, 2016 | 20.58 | 20.58 | 20.07 | 20.29 | 26,463 | -0.30(-1.45%) |
Jun 20, 2016 | 20.65 | 20.84 | 20.57 | 20.59 | 74,468 | +0.52(+2.61%) |
Jun 17, 2016 | 20.18 | 20.46 | 20.00 | 20.07 | 88,526 | +0.16(+0.83%) |
Jun 16, 2016 | 19.63 | 19.92 | 19.29 | 19.90 | 187,766 | +0.10(+0.53%) |
Jun 15, 2016 | 19.77 | 20.05 | 19.70 | 19.80 | 34,915 | +0.57(+2.96%) |
Jun 14, 2016 | 19.62 | 19.78 | 19.12 | 19.23 | 283,008 | -0.46(-2.32%) |
Jun 13, 2016 | 19.68 | 20.02 | 19.66 | 19.69 | 243,710 | -0.31(-1.57%) |
Jun 10, 2016 | 20.05 | 20.18 | 19.83 | 20.00 | 51,656 | -0.38(-1.87%) |
Jun 09, 2016 | 20.67 | 20.67 | 20.22 | 20.38 | 49,577 | -0.79(-3.71%) |
Jun 08, 2016 | 20.78 | 21.18 | 20.78 | 21.17 | 56,013 | +0.83(+4.08%) |
Jun 07, 2016 | 20.27 | 20.59 | 20.27 | 20.34 | 55,925 | +0.03(+0.15%) |
Jun 06, 2016 | 19.92 | 20.31 | 19.91 | 20.31 | 85,746 | +0.66(+3.35%) |
Jun 03, 2016 | 19.22 | 19.65 | 19.18 | 19.65 | 25,493 | +0.69(+3.63%) |
Jun 02, 2016 | 18.53 | 18.98 | 18.53 | 18.96 | 26,661 | +0.28(+1.48%) |
Jun 01, 2016 | 18.39 | 18.74 | 18.23 | 18.68 | 166,199 | +0.03(+0.16%) |
May 31, 2016 | 18.72 | 19.06 | 18.61 | 18.65 | 31,969 | +0.01(+0.04%) |
May 27, 2016 | 18.90 | 18.65 | 18.65 | 18.65 | 49,603 | -0.27(-1.42%) |
May 26, 2016 | 19.27 | 19.32 | 18.79 | 18.91 | 64,132 | +0.15(+0.80%) |
May 25, 2016 | 18.43 | 18.80 | 18.43 | 18.77 | 29,730 | +0.52(+2.83%) |
May 24, 2016 | 18.62 | 18.62 | 18.25 | 18.25 | 20,203 | -0.10(-0.53%) |
May 23, 2016 | 17.93 | 18.46 | 17.93 | 18.35 | 85,683 | +0.20(+1.13%) |
May 20, 2016 | 18.50 | 18.62 | 18.14 | 18.14 | 814,421 | -0.11(-0.59%) |
May 19, 2016 | 17.94 | 18.31 | 17.73 | 18.25 | 166,445 | +0.02(+0.08%) |
May 18, 2016 | 18.62 | 18.84 | 18.18 | 18.23 | 107,256 | -0.68(-3.60%) |
May 17, 2016 | 18.90 | 19.23 | 18.70 | 18.91 | 26,157 | +0.03(+0.16%) |
May 16, 2016 | 18.97 | 19.42 | 18.86 | 18.89 | 50,014 | +0.26(+1.41%) |
May 13, 2016 | 19.00 | 19.21 | 18.60 | 18.62 | 125,100 | -0.58(-3.04%) |
May 12, 2016 | 19.67 | 19.84 | 19.09 | 19.21 | 73,861 | -0.45(-2.28%) |
May 11, 2016 | 19.71 | 19.91 | 19.48 | 19.66 | 44,679 | -0.02(-0.11%) |
May 10, 2016 | 19.21 | 19.72 | 19.17 | 19.68 | 57,135 | +0.67(+3.54%) |
May 09, 2016 | 19.82 | 19.85 | 18.77 | 19.00 | 178,757 | -1.54(-7.50%) |
May 06, 2016 | 20.01 | 20.74 | 19.92 | 20.55 | 26,877 | +0.32(+1.59%) |
May 05, 2016 | 20.84 | 20.93 | 20.19 | 20.22 | 196,795 | -0.38(-1.85%) |
May 04, 2016 | 20.50 | 20.99 | 20.34 | 20.61 | 217,577 | -0.37(-1.75%) |
May 03, 2016 | 21.51 | 21.69 | 20.82 | 20.97 | 62,067 | -1.20(-5.40%) |