Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.26 | 23.42 | 23.16 | 23.18 | 742,040 | -0.01(-0.03%) |
Sep 29, 2016 | 23.17 | 23.29 | 23.05 | 23.18 | 924,719 | -0.04(-0.18%) |
Sep 28, 2016 | 23.37 | 23.58 | 23.15 | 23.23 | 1,709,550 | -0.12(-0.54%) |
Sep 27, 2016 | 23.40 | 23.58 | 23.18 | 23.35 | 867,057 | +0.03(+0.14%) |
Sep 26, 2016 | 23.43 | 23.55 | 23.15 | 23.32 | 421,825 | -0.16(-0.70%) |
Sep 23, 2016 | 23.68 | 23.68 | 23.41 | 23.48 | 617,603 | -0.29(-1.23%) |
Sep 22, 2016 | 23.86 | 23.88 | 23.67 | 23.78 | 343,013 | +0.13(+0.54%) |
Sep 21, 2016 | 23.47 | 23.71 | 23.42 | 23.65 | 603,731 | +0.28(+1.18%) |
Sep 20, 2016 | 23.42 | 23.60 | 23.23 | 23.37 | 421,557 | +0.15(+0.63%) |
Sep 19, 2016 | 23.23 | 23.43 | 23.21 | 23.23 | 472,029 | +0.08(+0.36%) |
Sep 16, 2016 | 23.26 | 23.26 | 23.06 | 23.15 | 671,453 | -0.20(-0.87%) |
Sep 15, 2016 | 23.46 | 23.46 | 23.27 | 23.35 | 1,028,557 | +0.01(+0.06%) |
Sep 14, 2016 | 23.18 | 23.51 | 23.10 | 23.33 | 1,883,688 | +0.25(+1.07%) |
Sep 13, 2016 | 23.50 | 23.82 | 22.90 | 23.09 | 2,072,106 | -0.19(-0.83%) |
Sep 12, 2016 | 22.33 | 23.37 | 22.29 | 23.28 | 4,781,432 | +1.92(+9.00%) |
Sep 09, 2016 | 22.46 | 22.47 | 21.34 | 21.36 | 1,691,895 | -1.31(-5.77%) |
Sep 08, 2016 | 22.76 | 22.86 | 22.61 | 22.67 | 469,253 | -0.08(-0.36%) |
Sep 07, 2016 | 22.78 | 22.89 | 22.60 | 22.75 | 282,176 | -0.00(-0.02%) |
Sep 06, 2016 | 22.88 | 23.06 | 22.72 | 22.75 | 330,012 | -0.05(-0.22%) |
Sep 02, 2016 | 22.63 | 22.80 | 22.80 | 22.80 | 305,307 | +0.24(+1.08%) |
Sep 01, 2016 | 22.48 | 22.62 | 22.33 | 22.56 | 930,083 | +0.11(+0.49%) |
Aug 31, 2016 | 22.33 | 22.52 | 22.23 | 22.45 | 435,188 | +0.15(+0.67%) |
Aug 30, 2016 | 22.44 | 22.46 | 22.24 | 22.30 | 258,210 | -0.06(-0.29%) |
Aug 29, 2016 | 22.44 | 22.44 | 22.29 | 22.36 | 164,340 | -0.08(-0.35%) |
Aug 26, 2016 | 22.28 | 22.67 | 22.28 | 22.44 | 512,505 | +0.13(+0.58%) |
Aug 25, 2016 | 22.21 | 22.36 | 22.15 | 22.31 | 327,566 | +0.15(+0.68%) |
Aug 24, 2016 | 22.42 | 22.42 | 22.08 | 22.16 | 270,288 | -0.12(-0.52%) |
Aug 23, 2016 | 22.26 | 22.40 | 22.20 | 22.28 | 427,175 | +0.18(+0.80%) |
Aug 22, 2016 | 22.20 | 22.20 | 21.95 | 22.10 | 271,174 | -0.12(-0.56%) |
Aug 19, 2016 | 22.12 | 22.26 | 22.07 | 22.22 | 389,389 | +0.01(+0.03%) |
Aug 18, 2016 | 22.07 | 22.23 | 22.00 | 22.22 | 263,831 | +0.15(+0.67%) |
Aug 17, 2016 | 22.23 | 22.33 | 21.94 | 22.07 | 276,505 | -0.15(-0.69%) |
Aug 16, 2016 | 22.26 | 22.34 | 22.06 | 22.22 | 362,159 | -0.03(-0.14%) |
Aug 15, 2016 | 22.43 | 22.47 | 22.22 | 22.25 | 325,519 | -0.13(-0.60%) |
Aug 12, 2016 | 22.46 | 22.52 | 22.25 | 22.39 | 356,116 | -0.06(-0.28%) |
Aug 11, 2016 | 22.21 | 22.47 | 22.19 | 22.45 | 438,663 | +0.29(+1.31%) |
Aug 10, 2016 | 22.50 | 22.55 | 22.05 | 22.16 | 682,268 | -0.25(-1.12%) |
Aug 09, 2016 | 22.27 | 22.44 | 22.15 | 22.41 | 745,661 | +0.24(+1.09%) |
Aug 08, 2016 | 22.03 | 22.19 | 21.87 | 22.17 | 659,982 | +0.17(+0.77%) |
Aug 05, 2016 | 21.91 | 22.14 | 21.71 | 22.00 | 526,028 | +0.09(+0.40%) |
Aug 04, 2016 | 21.76 | 21.94 | 21.74 | 21.91 | 498,368 | +0.13(+0.60%) |
Aug 03, 2016 | 21.37 | 21.80 | 21.34 | 21.78 | 452,018 | +0.35(+1.64%) |
Aug 02, 2016 | 21.76 | 22.15 | 21.40 | 21.43 | 471,329 | -0.33(-1.53%) |
Aug 01, 2016 | 21.54 | 21.85 | 21.46 | 21.76 | 552,575 | +0.17(+0.80%) |
Jul 29, 2016 | 21.12 | 21.70 | 21.07 | 21.59 | 1,040,742 | +0.51(+2.42%) |
Jul 28, 2016 | 20.92 | 21.53 | 20.73 | 21.08 | 2,452,857 | -1.17(-5.27%) |
Jul 27, 2016 | 22.23 | 22.41 | 22.22 | 22.25 | 1,060,697 | +0.15(+0.67%) |
Jul 26, 2016 | 22.01 | 22.25 | 21.97 | 22.10 | 713,523 | +0.02(+0.08%) |
Jul 25, 2016 | 21.76 | 22.13 | 21.64 | 22.09 | 811,815 | +0.36(+1.66%) |
Jul 22, 2016 | 21.88 | 21.88 | 21.66 | 21.72 | 550,698 | -0.07(-0.31%) |
Jul 21, 2016 | 22.11 | 22.18 | 21.76 | 21.79 | 416,857 | -0.32(-1.43%) |
Jul 20, 2016 | 22.12 | 22.22 | 21.71 | 22.11 | 1,308,360 | +0.31(+1.43%) |
Jul 19, 2016 | 21.32 | 21.89 | 21.32 | 21.80 | 1,544,794 | +0.52(+2.47%) |
Jul 18, 2016 | 21.38 | 21.42 | 21.13 | 21.27 | 503,264 | -0.01(-0.07%) |
Jul 15, 2016 | 21.47 | 21.47 | 21.26 | 21.29 | 342,429 | -0.14(-0.66%) |
Jul 14, 2016 | 21.45 | 21.54 | 21.28 | 21.43 | 704,038 | +0.17(+0.78%) |
Jul 13, 2016 | 21.20 | 21.30 | 21.13 | 21.26 | 520,098 | +0.14(+0.65%) |
Jul 12, 2016 | 20.85 | 21.21 | 20.85 | 21.12 | 653,720 | +0.31(+1.48%) |
Jul 11, 2016 | 20.87 | 21.06 | 20.75 | 20.81 | 769,799 | -0.07(-0.32%) |
Jul 08, 2016 | 20.81 | 20.95 | 20.65 | 20.88 | 424,742 | +0.23(+1.10%) |
Jul 07, 2016 | 20.76 | 20.92 | 20.55 | 20.65 | 650,381 | +0.00(+0.00%) |
Jul 05, 2016 | 20.92 | 21.07 | 20.57 | 20.65 | 899,865 | -0.24(-1.14%) |