Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.44 | 22.98 | 22.44 | 22.86 | 65,083 | +0.42(+1.87%) |
Sep 29, 2016 | 22.78 | 22.95 | 22.44 | 22.44 | 64,850 | -0.47(-2.06%) |
Sep 28, 2016 | 22.95 | 22.97 | 22.65 | 22.91 | 53,672 | +0.23(+1.02%) |
Sep 27, 2016 | 22.39 | 22.70 | 22.35 | 22.68 | 54,460 | +0.25(+1.10%) |
Sep 26, 2016 | 22.75 | 22.76 | 22.40 | 22.43 | 47,117 | -0.52(-2.28%) |
Sep 23, 2016 | 22.98 | 23.15 | 22.93 | 22.96 | 36,124 | -0.16(-0.68%) |
Sep 22, 2016 | 22.83 | 23.16 | 22.82 | 23.11 | 111,277 | +0.37(+1.61%) |
Sep 21, 2016 | 22.76 | 22.91 | 22.67 | 22.75 | 43,091 | +0.08(+0.36%) |
Sep 20, 2016 | 22.73 | 22.99 | 22.64 | 22.67 | 30,064 | -0.12(-0.52%) |
Sep 19, 2016 | 22.75 | 22.96 | 22.53 | 22.79 | 32,017 | +0.11(+0.49%) |
Sep 16, 2016 | 22.93 | 22.93 | 22.50 | 22.67 | 131,339 | -0.14(-0.62%) |
Sep 15, 2016 | 22.62 | 22.93 | 22.60 | 22.82 | 40,955 | +0.17(+0.76%) |
Sep 14, 2016 | 22.76 | 22.98 | 22.64 | 22.64 | 33,186 | -0.16(-0.69%) |
Sep 13, 2016 | 23.06 | 23.06 | 22.69 | 22.80 | 64,213 | -0.43(-1.83%) |
Sep 12, 2016 | 23.12 | 23.34 | 22.78 | 23.23 | 78,343 | +0.10(+0.45%) |
Sep 09, 2016 | 23.48 | 23.57 | 23.09 | 23.12 | 51,552 | -0.38(-1.62%) |
Sep 08, 2016 | 23.55 | 23.63 | 23.47 | 23.50 | 30,298 | -0.07(-0.32%) |
Sep 07, 2016 | 23.45 | 23.61 | 23.29 | 23.58 | 57,927 | +0.31(+1.35%) |
Sep 06, 2016 | 23.46 | 23.46 | 23.18 | 23.26 | 45,743 | -0.31(-1.33%) |
Sep 02, 2016 | 23.53 | 23.58 | 23.58 | 23.58 | 53,240 | +0.07(+0.32%) |
Sep 01, 2016 | 23.69 | 23.70 | 23.25 | 23.50 | 32,083 | -0.07(-0.29%) |
Aug 31, 2016 | 23.59 | 23.66 | 23.01 | 23.57 | 81,689 | +0.08(+0.35%) |
Aug 30, 2016 | 23.14 | 23.54 | 23.12 | 23.49 | 57,971 | +0.14(+0.61%) |
Aug 29, 2016 | 23.29 | 23.57 | 23.26 | 23.35 | 43,415 | +0.06(+0.26%) |
Aug 26, 2016 | 23.32 | 23.48 | 23.13 | 23.29 | 56,163 | -0.05(-0.22%) |
Aug 25, 2016 | 23.11 | 23.34 | 23.11 | 23.34 | 79,894 | +0.13(+0.55%) |
Aug 24, 2016 | 23.11 | 23.23 | 22.99 | 23.21 | 30,225 | +0.13(+0.55%) |
Aug 23, 2016 | 22.93 | 23.17 | 22.93 | 23.08 | 29,183 | +0.18(+0.78%) |
Aug 22, 2016 | 22.74 | 22.93 | 22.74 | 22.91 | 25,616 | -0.03(-0.13%) |
Aug 19, 2016 | 22.85 | 23.02 | 22.79 | 22.93 | 42,826 | -0.01(-0.03%) |
Aug 18, 2016 | 22.95 | 22.95 | 22.73 | 22.94 | 21,455 | +0.05(+0.23%) |
Aug 17, 2016 | 22.73 | 22.94 | 22.65 | 22.89 | 46,456 | +0.22(+0.99%) |
Aug 16, 2016 | 22.56 | 22.76 | 22.43 | 22.67 | 57,970 | +0.07(+0.30%) |
Aug 15, 2016 | 22.49 | 22.63 | 22.26 | 22.60 | 31,684 | +0.18(+0.80%) |
Aug 12, 2016 | 22.34 | 22.42 | 22.00 | 22.42 | 57,467 | -0.04(-0.20%) |
Aug 11, 2016 | 22.49 | 22.70 | 22.37 | 22.46 | 37,396 | -0.02(-0.07%) |
Aug 10, 2016 | 22.48 | 22.65 | 22.26 | 22.48 | 70,742 | -0.10(-0.46%) |
Aug 09, 2016 | 22.34 | 22.67 | 22.15 | 22.58 | 30,542 | +0.10(+0.47%) |
Aug 08, 2016 | 22.70 | 23.36 | 22.35 | 22.48 | 21,510 | -0.21(-0.92%) |
Aug 05, 2016 | 22.34 | 22.78 | 22.19 | 22.69 | 65,723 | +0.51(+2.31%) |
Aug 04, 2016 | 22.09 | 22.24 | 21.98 | 22.18 | 30,853 | +0.10(+0.44%) |
Aug 03, 2016 | 21.81 | 22.08 | 21.81 | 22.08 | 34,128 | +0.21(+0.95%) |
Aug 02, 2016 | 22.06 | 22.32 | 21.87 | 21.87 | 52,063 | -0.16(-0.74%) |
Aug 01, 2016 | 22.10 | 22.36 | 21.95 | 22.04 | 42,868 | -0.10(-0.44%) |
Jul 29, 2016 | 22.29 | 22.38 | 22.09 | 22.13 | 43,534 | -0.18(-0.80%) |
Jul 28, 2016 | 22.36 | 22.42 | 22.27 | 22.31 | 31,693 | -0.13(-0.56%) |
Jul 27, 2016 | 22.49 | 22.56 | 22.28 | 22.44 | 33,686 | +0.13(+0.60%) |
Jul 26, 2016 | 22.10 | 22.31 | 22.07 | 22.30 | 41,197 | +0.22(+1.01%) |
Jul 25, 2016 | 22.30 | 22.31 | 22.07 | 22.08 | 26,958 | -0.22(-1.00%) |
Jul 22, 2016 | 21.91 | 22.50 | 21.79 | 22.30 | 52,381 | +0.47(+2.14%) |
Jul 21, 2016 | 22.03 | 22.08 | 21.72 | 21.84 | 60,374 | -0.59(-2.65%) |
Jul 20, 2016 | 22.58 | 22.58 | 22.32 | 22.43 | 52,709 | -0.04(-0.20%) |
Jul 19, 2016 | 22.43 | 22.90 | 22.33 | 22.47 | 67,981 | +0.03(+0.13%) |
Jul 18, 2016 | 22.65 | 22.81 | 22.41 | 22.44 | 82,846 | -0.30(-1.34%) |
Jul 15, 2016 | 22.78 | 23.01 | 22.32 | 22.75 | 33,152 | +0.11(+0.49%) |
Jul 14, 2016 | 22.62 | 23.10 | 22.61 | 22.64 | 49,167 | +0.27(+1.23%) |
Jul 13, 2016 | 22.44 | 22.47 | 22.14 | 22.36 | 37,862 | +0.01(+0.03%) |
Jul 12, 2016 | 22.11 | 22.52 | 22.11 | 22.35 | 61,813 | +0.39(+1.76%) |
Jul 11, 2016 | 21.67 | 22.05 | 21.67 | 21.97 | 60,388 | +0.32(+1.47%) |
Jul 08, 2016 | 21.46 | 21.83 | 21.18 | 21.65 | 51,978 | +0.47(+2.24%) |
Jul 07, 2016 | 21.03 | 21.37 | 20.99 | 21.18 | 51,045 | +0.26(+1.24%) |
Jul 05, 2016 | 21.20 | 21.38 | 20.80 | 20.92 | 48,027 | -0.36(-1.67%) |