Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.87 | 23.89 | 23.69 | 23.76 | 573,203 | -0.07(-0.29%) |
Sep 29, 2016 | 23.86 | 23.89 | 23.69 | 23.83 | 150,081 | -0.01(-0.04%) |
Sep 28, 2016 | 23.84 | 23.95 | 23.82 | 23.84 | 70,801 | +0.03(+0.13%) |
Sep 27, 2016 | 23.83 | 23.91 | 23.78 | 23.81 | 325,384 | +0.16(+0.68%) |
Sep 26, 2016 | 23.63 | 23.68 | 23.55 | 23.65 | 134,634 | -0.11(-0.46%) |
Sep 23, 2016 | 23.85 | 23.86 | 23.72 | 23.76 | 79,699 | -0.11(-0.46%) |
Sep 22, 2016 | 23.71 | 23.89 | 23.65 | 23.87 | 193,820 | -0.07(-0.31%) |
Sep 21, 2016 | 24.08 | 24.16 | 23.86 | 23.95 | 236,506 | -0.11(-0.44%) |
Sep 20, 2016 | 23.97 | 24.07 | 23.96 | 24.05 | 477,408 | +0.08(+0.33%) |
Sep 19, 2016 | 23.99 | 24.00 | 23.89 | 23.97 | 116,108 | -0.13(-0.54%) |
Sep 16, 2016 | 24.00 | 24.10 | 23.97 | 24.10 | 430,514 | +0.39(+1.64%) |
Sep 15, 2016 | 23.69 | 23.76 | 23.67 | 23.71 | 274,045 | +0.02(+0.08%) |
Sep 14, 2016 | 23.79 | 23.79 | 23.57 | 23.69 | 151,139 | -0.15(-0.63%) |
Sep 13, 2016 | 23.78 | 23.88 | 23.64 | 23.84 | 244,596 | +0.10(+0.42%) |
Sep 12, 2016 | 23.82 | 23.83 | 23.61 | 23.74 | 114,884 | -0.05(-0.21%) |
Sep 09, 2016 | 23.81 | 23.89 | 23.76 | 23.79 | 293,597 | +0.14(+0.59%) |
Sep 08, 2016 | 23.42 | 23.71 | 23.36 | 23.65 | 283,209 | -0.05(-0.21%) |
Sep 07, 2016 | 23.67 | 23.75 | 23.59 | 23.70 | 97,297 | +0.03(+0.13%) |
Sep 06, 2016 | 24.04 | 24.07 | 23.62 | 23.67 | 345,360 | -0.40(-1.66%) |
Sep 02, 2016 | 23.86 | 24.07 | 24.07 | 24.07 | 107,000 | +0.19(+0.80%) |
Sep 01, 2016 | 24.17 | 24.18 | 23.87 | 23.88 | 150,026 | -0.18(-0.75%) |
Aug 31, 2016 | 24.19 | 24.20 | 24.04 | 24.06 | 423,546 | -0.06(-0.25%) |
Aug 30, 2016 | 24.07 | 24.17 | 24.07 | 24.12 | 162,717 | +0.18(+0.75%) |
Aug 29, 2016 | 24.05 | 24.05 | 23.92 | 23.94 | 131,363 | +0.04(+0.15%) |
Aug 26, 2016 | 23.51 | 23.96 | 23.30 | 23.91 | 503,996 | +0.36(+1.51%) |
Aug 25, 2016 | 23.50 | 23.59 | 23.49 | 23.55 | 101,829 | -0.08(-0.34%) |
Aug 24, 2016 | 23.62 | 23.69 | 23.59 | 23.63 | 175,644 | +0.18(+0.77%) |
Aug 23, 2016 | 23.35 | 23.46 | 23.33 | 23.45 | 152,135 | +0.08(+0.34%) |
Aug 22, 2016 | 23.42 | 23.44 | 23.36 | 23.37 | 143,219 | +0.01(+0.04%) |
Aug 19, 2016 | 23.39 | 23.40 | 23.33 | 23.36 | 371,281 | +0.18(+0.78%) |
Aug 18, 2016 | 23.43 | 23.43 | 23.18 | 23.18 | 322,662 | -0.34(-1.45%) |
Aug 17, 2016 | 23.56 | 23.70 | 23.39 | 23.52 | 293,493 | -0.03(-0.13%) |
Aug 16, 2016 | 23.65 | 23.68 | 23.53 | 23.55 | 465,138 | -0.38(-1.59%) |
Aug 15, 2016 | 23.95 | 23.97 | 23.87 | 23.93 | 304,673 | -0.14(-0.58%) |
Aug 12, 2016 | 23.87 | 24.07 | 23.87 | 24.07 | 394,791 | -0.05(-0.21%) |
Aug 11, 2016 | 24.05 | 24.14 | 23.96 | 24.12 | 132,276 | +0.16(+0.67%) |
Aug 10, 2016 | 23.98 | 24.04 | 23.94 | 23.96 | 334,126 | -0.28(-1.16%) |
Aug 09, 2016 | 24.37 | 24.37 | 24.22 | 24.24 | 90,212 | -0.15(-0.62%) |
Aug 08, 2016 | 24.39 | 24.43 | 24.36 | 24.39 | 170,052 | +0.02(+0.08%) |
Aug 05, 2016 | 24.47 | 24.54 | 24.30 | 24.37 | 317,791 | +0.20(+0.83%) |
Aug 04, 2016 | 24.14 | 24.20 | 24.10 | 24.17 | 126,208 | +0.06(+0.25%) |
Aug 03, 2016 | 23.96 | 24.12 | 23.94 | 24.11 | 266,374 | +0.32(+1.35%) |
Aug 02, 2016 | 23.83 | 23.83 | 23.73 | 23.79 | 251,225 | -0.22(-0.92%) |
Aug 01, 2016 | 24.03 | 24.05 | 23.97 | 24.01 | 200,419 | +0.04(+0.17%) |
Jul 29, 2016 | 24.07 | 24.09 | 23.90 | 23.97 | 425,373 | -0.47(-1.92%) |
Jul 28, 2016 | 24.34 | 24.46 | 24.30 | 24.44 | 290,872 | -0.08(-0.33%) |
Jul 27, 2016 | 24.77 | 24.90 | 24.48 | 24.52 | 252,435 | -0.29(-1.17%) |
Jul 26, 2016 | 24.75 | 24.85 | 24.73 | 24.81 | 245,039 | +0.02(+0.08%) |
Jul 25, 2016 | 24.87 | 24.88 | 24.77 | 24.79 | 305,115 | -0.10(-0.40%) |
Jul 22, 2016 | 24.66 | 24.94 | 24.66 | 24.89 | 465,684 | +0.25(+1.01%) |
Jul 21, 2016 | 24.65 | 24.83 | 24.63 | 24.64 | 412,989 | -0.01(-0.04%) |
Jul 20, 2016 | 24.74 | 24.77 | 24.61 | 24.65 | 157,410 | -0.01(-0.04%) |
Jul 19, 2016 | 24.62 | 24.73 | 24.61 | 24.66 | 160,724 | +0.24(+0.98%) |
Jul 18, 2016 | 24.50 | 24.53 | 24.37 | 24.42 | 233,304 | -0.09(-0.37%) |
Jul 15, 2016 | 24.37 | 24.51 | 24.34 | 24.51 | 484,011 | +0.28(+1.16%) |
Jul 14, 2016 | 24.26 | 24.29 | 24.19 | 24.23 | 141,501 | -0.10(-0.41%) |
Jul 13, 2016 | 24.34 | 24.38 | 24.21 | 24.33 | 125,472 | -0.14(-0.57%) |
Jul 12, 2016 | 24.38 | 24.47 | 24.31 | 24.47 | 319,992 | +0.02(+0.08%) |
Jul 11, 2016 | 24.47 | 24.59 | 24.45 | 24.45 | 392,908 | -0.10(-0.41%) |
Jul 08, 2016 | 24.45 | 24.60 | 24.45 | 24.55 | 572,666 | +0.10(+0.41%) |
Jul 07, 2016 | 24.36 | 24.51 | 24.30 | 24.45 | 519,159 | +0.17(+0.70%) |
Jul 06, 2016 | 24.40 | 24.59 | 24.25 | 24.28 | 435,924 | -0.18(-0.74%) |
Jul 05, 2016 | 24.05 | 24.46 | 24.04 | 24.46 | 511,039 | +0.32(+1.33%) |