Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.13 | 23.27 | 23.06 | 23.19 | 85,190 | +0.16(+0.69%) |
Sep 29, 2016 | 23.18 | 23.23 | 22.96 | 23.03 | 49,148 | -0.17(-0.73%) |
Sep 28, 2016 | 23.15 | 23.22 | 23.00 | 23.20 | 107,877 | +0.15(+0.65%) |
Sep 27, 2016 | 22.90 | 23.12 | 22.90 | 23.05 | 49,681 | +0.09(+0.39%) |
Sep 26, 2016 | 23.07 | 23.07 | 22.94 | 22.96 | 35,853 | -0.22(-0.95%) |
Sep 23, 2016 | 23.19 | 23.26 | 23.15 | 23.18 | 54,710 | -0.10(-0.43%) |
Sep 22, 2016 | 23.28 | 23.32 | 23.14 | 23.28 | 61,859 | +0.15(+0.65%) |
Sep 21, 2016 | 22.92 | 23.15 | 22.89 | 23.13 | 47,588 | +0.23(+1.00%) |
Sep 20, 2016 | 23.00 | 23.00 | 22.86 | 22.90 | 122,510 | +0.02(+0.09%) |
Sep 19, 2016 | 22.91 | 23.03 | 22.85 | 22.88 | 46,905 | -0.01(-0.04%) |
Sep 16, 2016 | 22.93 | 22.93 | 22.76 | 22.89 | 41,265 | -0.09(-0.39%) |
Sep 15, 2016 | 22.76 | 23.00 | 22.73 | 22.98 | 228,586 | +0.29(+1.28%) |
Sep 14, 2016 | 22.67 | 22.88 | 22.67 | 22.69 | 35,115 | -0.03(-0.13%) |
Sep 13, 2016 | 22.99 | 22.99 | 22.68 | 22.72 | 75,396 | -0.34(-1.47%) |
Sep 12, 2016 | 22.77 | 23.09 | 22.74 | 23.06 | 37,947 | +0.29(+1.26%) |
Sep 09, 2016 | 23.24 | 23.24 | 22.77 | 22.77 | 57,963 | -0.57(-2.43%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.28 | 23.34 | 27,727 | -0.01(-0.04%) |
Sep 07, 2016 | 23.38 | 23.43 | 23.30 | 23.35 | 33,770 | -0.02(-0.09%) |
Sep 06, 2016 | 23.35 | 23.37 | 23.23 | 23.37 | 57,363 | +0.07(+0.30%) |
Sep 02, 2016 | 23.35 | 23.30 | 23.30 | 23.30 | 40,600 | +0.14(+0.60%) |
Sep 01, 2016 | 23.26 | 23.26 | 23.04 | 23.16 | 42,918 | -0.04(-0.17%) |
Aug 31, 2016 | 23.21 | 23.25 | 23.06 | 23.20 | 31,967 | -0.01(-0.06%) |
Aug 30, 2016 | 23.23 | 23.28 | 23.16 | 23.21 | 102,727 | -0.07(-0.28%) |
Aug 29, 2016 | 23.13 | 23.32 | 23.13 | 23.28 | 40,855 | +0.10(+0.43%) |
Aug 26, 2016 | 23.28 | 23.33 | 23.07 | 23.18 | 72,805 | -0.02(-0.07%) |
Aug 25, 2016 | 23.24 | 23.26 | 23.16 | 23.20 | 31,768 | -0.02(-0.11%) |
Aug 24, 2016 | 23.37 | 23.37 | 23.14 | 23.22 | 103,233 | -0.10(-0.43%) |
Aug 23, 2016 | 23.32 | 23.42 | 23.32 | 23.32 | 89,713 | +0.03(+0.13%) |
Aug 22, 2016 | 23.30 | 23.32 | 23.19 | 23.29 | 136,309 | +0.02(+0.09%) |
Aug 19, 2016 | 23.29 | 23.31 | 23.22 | 23.27 | 41,620 | -0.03(-0.13%) |
Aug 18, 2016 | 23.27 | 23.38 | 23.17 | 23.30 | 58,225 | +0.06(+0.25%) |
Aug 17, 2016 | 23.29 | 23.30 | 23.11 | 23.24 | 41,594 | -0.01(-0.03%) |
Aug 16, 2016 | 23.41 | 23.41 | 23.22 | 23.25 | 75,351 | -0.13(-0.56%) |
Aug 15, 2016 | 23.41 | 23.42 | 23.34 | 23.38 | 82,439 | +0.10(+0.43%) |
Aug 12, 2016 | 23.29 | 23.33 | 23.24 | 23.28 | 53,782 | -0.06(-0.25%) |
Aug 11, 2016 | 23.23 | 23.35 | 23.23 | 23.34 | 36,893 | +0.16(+0.69%) |
Aug 10, 2016 | 23.28 | 23.29 | 23.14 | 23.18 | 26,680 | -0.10(-0.43%) |
Aug 09, 2016 | 23.18 | 23.34 | 23.18 | 23.28 | 366,534 | +0.06(+0.26%) |
Aug 08, 2016 | 23.23 | 23.30 | 23.19 | 23.22 | 172,369 | -0.01(-0.04%) |
Aug 05, 2016 | 23.20 | 23.28 | 23.19 | 23.23 | 45,525 | +0.17(+0.74%) |
Aug 04, 2016 | 23.11 | 23.13 | 22.99 | 23.06 | 39,724 | -0.01(-0.04%) |
Aug 03, 2016 | 22.97 | 23.07 | 22.95 | 23.07 | 61,434 | +0.10(+0.43%) |
Aug 02, 2016 | 23.11 | 23.14 | 22.87 | 22.97 | 357,643 | -0.13(-0.56%) |
Aug 01, 2016 | 23.21 | 23.21 | 23.07 | 23.10 | 43,071 | -0.06(-0.26%) |
Jul 29, 2016 | 23.17 | 23.21 | 23.04 | 23.16 | 61,077 | +0.03(+0.13%) |
Jul 28, 2016 | 23.07 | 23.15 | 23.01 | 23.13 | 62,125 | +0.08(+0.35%) |
Jul 27, 2016 | 23.06 | 23.16 | 22.98 | 23.05 | 189,856 | -0.01(-0.04%) |
Jul 26, 2016 | 23.01 | 23.17 | 23.00 | 23.06 | 105,441 | -0.01(-0.04%) |
Jul 25, 2016 | 23.14 | 23.14 | 23.02 | 23.07 | 97,978 | -0.07(-0.30%) |
Jul 22, 2016 | 22.99 | 23.18 | 22.99 | 23.14 | 131,329 | +0.12(+0.52%) |
Jul 21, 2016 | 23.14 | 23.17 | 23.00 | 23.02 | 57,697 | -0.11(-0.48%) |
Jul 20, 2016 | 23.12 | 23.17 | 23.05 | 23.13 | 44,565 | +0.11(+0.48%) |
Jul 19, 2016 | 23.05 | 23.08 | 22.97 | 23.02 | 259,823 | -0.06(-0.26%) |
Jul 18, 2016 | 22.97 | 23.10 | 22.96 | 23.08 | 49,615 | +0.09(+0.39%) |
Jul 15, 2016 | 23.22 | 23.22 | 22.93 | 22.99 | 50,250 | -0.03(-0.13%) |
Jul 14, 2016 | 22.98 | 23.08 | 22.96 | 23.02 | 26,275 | +0.13(+0.57%) |
Jul 13, 2016 | 22.94 | 22.97 | 22.79 | 22.89 | 90,821 | -0.01(-0.04%) |
Jul 12, 2016 | 22.90 | 22.97 | 22.87 | 22.90 | 50,320 | +0.15(+0.66%) |
Jul 11, 2016 | 22.79 | 22.84 | 22.73 | 22.75 | 52,736 | +0.09(+0.40%) |
Jul 08, 2016 | 22.46 | 22.72 | 22.35 | 22.66 | 49,651 | +0.31(+1.39%) |
Jul 07, 2016 | 22.32 | 22.48 | 22.26 | 22.35 | 163,943 | +0.01(+0.04%) |
Jul 06, 2016 | 22.18 | 22.36 | 22.12 | 22.34 | 74,463 | +0.12(+0.54%) |
Jul 05, 2016 | 22.22 | 22.27 | 22.14 | 22.22 | 73,677 | -0.19(-0.85%) |