Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.16 | 23.18 | 23.13 | 23.18 | 5,883 | +0.08(+0.36%) |
Sep 29, 2016 | 23.19 | 23.19 | 23.09 | 23.10 | 4,214 | -0.10(-0.44%) |
Sep 28, 2016 | 23.19 | 23.20 | 23.10 | 23.20 | 3,440 | +0.05(+0.22%) |
Sep 27, 2016 | 22.98 | 23.15 | 22.98 | 23.15 | 3,032 | +0.09(+0.38%) |
Sep 26, 2016 | 23.08 | 23.08 | 23.06 | 23.06 | 1,581 | -0.07(-0.28%) |
Sep 23, 2016 | 23.17 | 23.17 | 23.13 | 23.13 | 1,765 | -0.09(-0.38%) |
Sep 22, 2016 | 23.20 | 23.21 | 23.17 | 23.21 | 44,420 | +0.21(+0.92%) |
Sep 21, 2016 | 22.83 | 23.00 | 22.79 | 23.00 | 4,780 | +0.17(+0.73%) |
Sep 20, 2016 | 22.83 | 22.84 | 22.83 | 22.84 | 2,298 | +0.06(+0.25%) |
Sep 19, 2016 | 22.79 | 22.79 | 22.78 | 22.78 | 1,019 | +0.09(+0.40%) |
Sep 16, 2016 | 22.68 | 22.69 | 22.68 | 22.69 | 1,534 | -0.04(-0.17%) |
Sep 15, 2016 | 22.64 | 22.73 | 22.64 | 22.73 | 643 | +0.08(+0.37%) |
Sep 14, 2016 | 22.65 | 22.73 | 22.57 | 22.64 | 32,276 | -0.02(-0.08%) |
Sep 13, 2016 | 22.75 | 22.75 | 22.66 | 22.66 | 2,036 | -0.24(-1.04%) |
Sep 12, 2016 | 22.82 | 22.90 | 22.80 | 22.90 | 3,152 | +0.05(+0.21%) |
Sep 09, 2016 | 22.95 | 22.95 | 22.85 | 22.85 | 5,016 | -0.41(-1.78%) |
Sep 08, 2016 | 23.40 | 23.40 | 23.25 | 23.27 | 5,534 | -0.11(-0.48%) |
Sep 07, 2016 | 23.38 | 23.39 | 23.31 | 23.38 | 17,859 | +0.02(+0.07%) |
Sep 06, 2016 | 23.28 | 23.36 | 23.28 | 23.36 | 1,666 | +0.13(+0.56%) |
Sep 02, 2016 | 23.15 | 23.23 | 23.23 | 23.23 | 2,610 | +0.05(+0.22%) |
Sep 01, 2016 | 23.10 | 23.18 | 23.10 | 23.18 | 23,674 | +0.01(+0.06%) |
Aug 31, 2016 | 23.17 | 23.17 | 23.14 | 23.16 | 3,047 | -0.02(-0.09%) |
Aug 30, 2016 | 23.17 | 23.21 | 23.17 | 23.19 | 221,984 | -0.04(-0.19%) |
Aug 29, 2016 | 23.21 | 23.23 | 23.21 | 23.23 | 3,131 | +0.13(+0.57%) |
Aug 26, 2016 | 23.15 | 23.16 | 23.10 | 23.10 | 3,956 | -0.16(-0.67%) |
Aug 25, 2016 | 23.17 | 23.25 | 23.17 | 23.25 | 1,207 | +0.05(+0.20%) |
Aug 24, 2016 | 23.32 | 23.32 | 23.18 | 23.21 | 146,714 | -0.07(-0.28%) |
Aug 23, 2016 | 23.19 | 23.30 | 23.19 | 23.27 | 5,547 | +0.07(+0.30%) |
Aug 22, 2016 | 23.19 | 23.23 | 23.19 | 23.20 | 1,140 | +0.03(+0.14%) |
Aug 19, 2016 | 23.17 | 23.19 | 23.13 | 23.17 | 49,703 | -0.07(-0.28%) |
Aug 18, 2016 | 23.18 | 23.24 | 23.18 | 23.24 | 2,073 | +0.02(+0.09%) |
Aug 17, 2016 | 23.13 | 23.21 | 23.13 | 23.21 | 2,055 | +0.04(+0.19%) |
Aug 16, 2016 | 23.21 | 23.21 | 23.17 | 23.17 | 5,359 | -0.10(-0.44%) |
Aug 15, 2016 | 23.29 | 23.29 | 23.26 | 23.27 | 4,740 | -0.01(-0.03%) |
Aug 12, 2016 | 23.32 | 23.32 | 23.23 | 23.28 | 4,629 | +0.04(+0.19%) |
Aug 11, 2016 | 23.25 | 23.25 | 23.24 | 23.24 | 1,970 | +0.01(+0.03%) |
Aug 10, 2016 | 23.26 | 23.27 | 23.23 | 23.23 | 3,515 | +0.02(+0.06%) |
Aug 09, 2016 | 23.09 | 23.24 | 23.09 | 23.21 | 2,819 | +0.08(+0.33%) |
Aug 08, 2016 | 23.13 | 23.16 | 23.13 | 23.14 | 1,742 | +0.02(+0.08%) |
Aug 05, 2016 | 23.15 | 23.15 | 23.11 | 23.12 | 1,791 | +0.01(+0.05%) |
Aug 04, 2016 | 23.11 | 23.13 | 23.06 | 23.11 | 75,344 | +0.13(+0.55%) |
Aug 03, 2016 | 23.07 | 23.07 | 22.98 | 22.98 | 4,787 | -0.05(-0.21%) |
Aug 02, 2016 | 23.02 | 23.05 | 23.00 | 23.03 | 13,133 | -0.11(-0.47%) |
Aug 01, 2016 | 23.19 | 23.22 | 23.13 | 23.14 | 20,628 | -0.10(-0.45%) |
Jul 29, 2016 | 23.19 | 23.24 | 23.19 | 23.24 | 1,317 | +0.09(+0.38%) |
Jul 28, 2016 | 23.11 | 23.17 | 23.11 | 23.16 | 12,775 | +0.00(+0.02%) |
Jul 27, 2016 | 23.11 | 23.15 | 23.09 | 23.15 | 7,249 | +0.02(+0.07%) |
Jul 26, 2016 | 23.10 | 23.13 | 23.09 | 23.13 | 3,205 | +0.03(+0.12%) |
Jul 25, 2016 | 23.13 | 23.13 | 23.08 | 23.11 | 4,323 | -0.05(-0.21%) |
Jul 22, 2016 | 23.13 | 23.16 | 23.11 | 23.16 | 4,340 | +0.09(+0.41%) |
Jul 21, 2016 | 23.04 | 23.06 | 23.04 | 23.06 | 2,418 | +0.00(+0.00%) |
Jul 20, 2016 | 23.04 | 23.06 | 23.04 | 23.06 | 920 | +0.00(+0.00%) |
Jul 19, 2016 | 23.10 | 23.10 | 23.02 | 23.06 | 4,412 | +0.03(+0.13%) |
Jul 18, 2016 | 22.99 | 23.07 | 22.99 | 23.03 | 30,862 | +0.01(+0.06%) |
Jul 15, 2016 | 23.00 | 23.02 | 23.00 | 23.02 | 1,591 | -0.10(-0.44%) |
Jul 14, 2016 | 23.13 | 23.13 | 23.10 | 23.12 | 1,984 | +0.00(+0.01%) |
Jul 13, 2016 | 23.11 | 23.12 | 23.08 | 23.12 | 2,425 | +0.03(+0.11%) |
Jul 12, 2016 | 23.12 | 23.12 | 23.08 | 23.09 | 1,719 | +0.01(+0.03%) |
Jul 11, 2016 | 23.07 | 23.08 | 23.05 | 23.08 | 3,072 | +0.09(+0.40%) |
Jul 08, 2016 | 22.92 | 23.02 | 22.92 | 22.99 | 4,684 | +0.20(+0.89%) |
Jul 07, 2016 | 22.79 | 22.79 | 22.79 | 22.79 | 1,077 | +0.00(+0.02%) |
Jul 06, 2016 | 22.63 | 22.79 | 22.63 | 22.79 | 77,352 | +0.01(+0.03%) |
Jul 05, 2016 | 22.75 | 22.79 | 22.73 | 22.78 | 11,254 | -0.03(-0.14%) |