Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.93 | 23.07 | 22.91 | 23.02 | 306,680 | +0.22(+0.95%) |
Sep 29, 2016 | 23.02 | 23.03 | 22.76 | 22.80 | 249,876 | -0.22(-0.94%) |
Sep 28, 2016 | 22.98 | 23.03 | 22.83 | 23.02 | 180,966 | +0.12(+0.51%) |
Sep 27, 2016 | 22.77 | 22.92 | 22.72 | 22.90 | 262,124 | +0.14(+0.62%) |
Sep 26, 2016 | 22.86 | 22.87 | 22.76 | 22.76 | 252,740 | -0.23(-1.00%) |
Sep 23, 2016 | 23.11 | 23.11 | 22.97 | 22.99 | 136,017 | -0.10(-0.45%) |
Sep 22, 2016 | 23.10 | 23.14 | 23.05 | 23.09 | 140,154 | +0.11(+0.49%) |
Sep 21, 2016 | 22.86 | 23.00 | 22.75 | 22.98 | 127,826 | +0.21(+0.91%) |
Sep 20, 2016 | 22.91 | 22.91 | 22.77 | 22.77 | 200,678 | +0.02(+0.07%) |
Sep 19, 2016 | 22.85 | 22.88 | 22.72 | 22.76 | 122,749 | +0.03(+0.15%) |
Sep 16, 2016 | 22.80 | 22.80 | 22.64 | 22.72 | 150,212 | -0.09(-0.39%) |
Sep 15, 2016 | 22.60 | 22.86 | 22.58 | 22.81 | 89,544 | +0.21(+0.91%) |
Sep 14, 2016 | 22.66 | 22.79 | 22.57 | 22.61 | 553,997 | -0.07(-0.33%) |
Sep 13, 2016 | 22.89 | 22.89 | 22.62 | 22.68 | 258,379 | -0.34(-1.47%) |
Sep 12, 2016 | 22.62 | 23.05 | 22.62 | 23.02 | 124,169 | +0.30(+1.31%) |
Sep 09, 2016 | 23.15 | 23.15 | 22.72 | 22.72 | 246,907 | -0.54(-2.31%) |
Sep 08, 2016 | 23.29 | 23.30 | 23.23 | 23.26 | 129,067 | -0.04(-0.18%) |
Sep 07, 2016 | 23.34 | 23.34 | 23.26 | 23.30 | 85,136 | -0.06(-0.25%) |
Sep 06, 2016 | 23.40 | 23.40 | 23.25 | 23.36 | 156,385 | +0.00(+0.00%) |
Sep 02, 2016 | 23.37 | 23.36 | 23.36 | 23.36 | 197,073 | +0.10(+0.43%) |
Sep 01, 2016 | 23.22 | 23.29 | 23.12 | 23.26 | 157,838 | +0.04(+0.18%) |
Aug 31, 2016 | 23.31 | 23.31 | 23.17 | 23.22 | 270,754 | -0.09(-0.39%) |
Aug 30, 2016 | 23.40 | 23.40 | 23.26 | 23.31 | 406,794 | -0.04(-0.18%) |
Aug 29, 2016 | 23.29 | 23.39 | 23.28 | 23.35 | 117,235 | +0.12(+0.53%) |
Aug 26, 2016 | 23.33 | 23.42 | 23.14 | 23.23 | 178,450 | -0.03(-0.14%) |
Aug 25, 2016 | 23.28 | 23.34 | 23.24 | 23.26 | 138,912 | -0.02(-0.07%) |
Aug 24, 2016 | 23.37 | 23.37 | 23.25 | 23.28 | 123,972 | -0.09(-0.39%) |
Aug 23, 2016 | 23.43 | 23.45 | 23.35 | 23.37 | 151,598 | +0.04(+0.18%) |
Aug 22, 2016 | 23.34 | 23.34 | 23.26 | 23.33 | 115,291 | -0.02(-0.07%) |
Aug 19, 2016 | 23.36 | 23.36 | 23.27 | 23.34 | 149,250 | -0.02(-0.11%) |
Aug 18, 2016 | 23.33 | 23.37 | 23.30 | 23.37 | 107,186 | +0.06(+0.25%) |
Aug 17, 2016 | 23.30 | 23.32 | 23.17 | 23.31 | 140,724 | +0.05(+0.21%) |
Aug 16, 2016 | 23.35 | 23.35 | 23.26 | 23.26 | 203,996 | -0.12(-0.53%) |
Aug 15, 2016 | 23.40 | 23.43 | 23.37 | 23.39 | 184,829 | +0.07(+0.28%) |
Aug 12, 2016 | 23.34 | 23.34 | 23.28 | 23.32 | 151,593 | -0.02(-0.07%) |
Aug 11, 2016 | 23.32 | 23.37 | 23.28 | 23.34 | 86,691 | +0.12(+0.54%) |
Aug 10, 2016 | 23.25 | 23.29 | 23.19 | 23.21 | 136,956 | -0.04(-0.18%) |
Aug 09, 2016 | 23.30 | 23.34 | 23.23 | 23.25 | 118,088 | -0.01(-0.04%) |
Aug 08, 2016 | 23.34 | 23.34 | 23.24 | 23.26 | 166,183 | -0.02(-0.11%) |
Aug 05, 2016 | 23.23 | 23.29 | 23.21 | 23.29 | 128,232 | +0.13(+0.57%) |
Aug 04, 2016 | 23.18 | 23.20 | 23.11 | 23.15 | 221,653 | +0.02(+0.11%) |
Aug 03, 2016 | 23.11 | 23.13 | 23.02 | 23.13 | 257,436 | +0.04(+0.18%) |
Aug 02, 2016 | 23.20 | 23.20 | 23.00 | 23.09 | 2,518,494 | -0.13(-0.57%) |
Aug 01, 2016 | 23.28 | 23.29 | 23.16 | 23.22 | 122,946 | -0.03(-0.14%) |
Jul 29, 2016 | 23.20 | 23.28 | 23.15 | 23.25 | 184,622 | +0.02(+0.11%) |
Jul 28, 2016 | 23.18 | 23.25 | 23.12 | 23.23 | 143,127 | +0.03(+0.14%) |
Jul 27, 2016 | 23.34 | 23.34 | 23.14 | 23.20 | 248,729 | -0.14(-0.60%) |
Jul 26, 2016 | 23.32 | 23.37 | 23.22 | 23.34 | 182,275 | +0.05(+0.21%) |
Jul 25, 2016 | 23.37 | 23.37 | 23.22 | 23.29 | 207,085 | -0.05(-0.21%) |
Jul 22, 2016 | 23.28 | 23.35 | 23.23 | 23.34 | 254,021 | +0.09(+0.37%) |
Jul 21, 2016 | 23.28 | 23.34 | 23.19 | 23.25 | 143,464 | -0.06(-0.27%) |
Jul 20, 2016 | 23.34 | 23.34 | 23.25 | 23.31 | 184,456 | +0.09(+0.39%) |
Jul 19, 2016 | 23.24 | 23.24 | 23.17 | 23.22 | 247,351 | -0.02(-0.09%) |
Jul 18, 2016 | 23.23 | 23.25 | 23.19 | 23.24 | 322,440 | +0.02(+0.09%) |
Jul 15, 2016 | 23.34 | 23.34 | 23.15 | 23.22 | 171,165 | -0.02(-0.11%) |
Jul 14, 2016 | 23.35 | 23.35 | 23.20 | 23.25 | 206,340 | +0.11(+0.47%) |
Jul 13, 2016 | 23.08 | 23.16 | 23.05 | 23.14 | 165,167 | +0.04(+0.18%) |
Jul 12, 2016 | 23.10 | 23.14 | 23.02 | 23.10 | 352,526 | +0.12(+0.54%) |
Jul 11, 2016 | 22.96 | 23.02 | 22.89 | 22.97 | 306,967 | +0.08(+0.36%) |
Jul 08, 2016 | 22.70 | 22.92 | 22.56 | 22.89 | 185,630 | +0.33(+1.48%) |
Jul 07, 2016 | 22.62 | 22.67 | 22.47 | 22.56 | 397,274 | -0.01(-0.05%) |
Jul 06, 2016 | 22.38 | 22.58 | 22.30 | 22.57 | 2,523,083 | +0.11(+0.48%) |
Jul 05, 2016 | 22.58 | 22.58 | 22.39 | 22.46 | 327,983 | -0.15(-0.66%) |