Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.55 | 21.95 | 21.44 | 21.87 | 296,698 | +0.23(+1.08%) |
Sep 29, 2016 | 21.68 | 21.73 | 21.44 | 21.63 | 183,981 | -0.11(-0.49%) |
Sep 28, 2016 | 21.34 | 21.74 | 21.28 | 21.74 | 228,748 | +0.36(+1.70%) |
Sep 27, 2016 | 21.46 | 21.77 | 21.14 | 21.37 | 298,827 | -0.17(-0.77%) |
Sep 26, 2016 | 21.64 | 21.79 | 21.48 | 21.54 | 172,079 | -0.24(-1.11%) |
Sep 23, 2016 | 22.21 | 22.21 | 21.77 | 21.78 | 196,599 | -0.42(-1.91%) |
Sep 22, 2016 | 22.07 | 22.21 | 21.90 | 22.21 | 351,946 | +0.14(+0.62%) |
Sep 21, 2016 | 21.92 | 22.26 | 21.77 | 22.07 | 188,202 | +0.23(+1.04%) |
Sep 20, 2016 | 22.08 | 22.25 | 21.68 | 21.84 | 175,777 | -0.22(-0.99%) |
Sep 19, 2016 | 22.27 | 22.27 | 21.93 | 22.06 | 185,597 | -0.17(-0.78%) |
Sep 16, 2016 | 22.34 | 22.61 | 22.02 | 22.24 | 284,100 | -0.14(-0.61%) |
Sep 15, 2016 | 22.13 | 22.51 | 21.83 | 22.37 | 358,642 | +0.15(+0.68%) |
Sep 14, 2016 | 22.46 | 22.92 | 21.71 | 22.22 | 198,424 | -0.16(-0.71%) |
Sep 13, 2016 | 22.60 | 22.71 | 22.36 | 22.38 | 216,156 | -0.44(-1.94%) |
Sep 12, 2016 | 22.61 | 22.97 | 22.61 | 22.82 | 175,899 | +0.00(+0.00%) |
Sep 09, 2016 | 23.39 | 23.39 | 22.80 | 22.82 | 140,908 | -0.81(-3.44%) |
Sep 08, 2016 | 23.91 | 24.12 | 23.56 | 23.64 | 150,601 | -0.41(-1.69%) |
Sep 07, 2016 | 24.23 | 24.35 | 23.63 | 24.04 | 260,379 | -0.30(-1.24%) |
Sep 06, 2016 | 24.74 | 24.74 | 24.19 | 24.34 | 156,450 | -0.38(-1.52%) |
Sep 02, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 160,318 | +0.65(+2.69%) |
Sep 01, 2016 | 24.15 | 24.15 | 23.78 | 24.07 | 208,941 | -0.02(-0.06%) |
Aug 31, 2016 | 24.44 | 24.55 | 23.93 | 24.09 | 277,049 | -0.32(-1.33%) |
Aug 30, 2016 | 24.30 | 24.81 | 24.26 | 24.41 | 247,491 | +0.02(+0.09%) |
Aug 29, 2016 | 24.48 | 24.65 | 24.21 | 24.39 | 258,227 | +0.04(+0.15%) |
Aug 26, 2016 | 24.73 | 24.79 | 24.34 | 24.35 | 214,292 | -0.42(-1.70%) |
Aug 25, 2016 | 24.53 | 24.77 | 24.37 | 24.77 | 276,412 | +0.18(+0.73%) |
Aug 24, 2016 | 24.55 | 24.81 | 24.37 | 24.59 | 237,680 | +0.08(+0.34%) |
Aug 23, 2016 | 24.12 | 25.49 | 23.97 | 24.51 | 465,867 | +0.80(+3.36%) |
Aug 22, 2016 | 23.72 | 23.99 | 23.32 | 23.71 | 270,517 | -0.09(-0.38%) |
Aug 19, 2016 | 23.87 | 23.92 | 23.39 | 23.80 | 198,579 | -0.13(-0.53%) |
Aug 18, 2016 | 23.10 | 24.29 | 22.73 | 23.93 | 597,250 | +1.66(+7.47%) |
Aug 17, 2016 | 22.67 | 22.91 | 22.10 | 22.27 | 229,762 | -0.41(-1.82%) |
Aug 16, 2016 | 23.03 | 23.27 | 22.58 | 22.68 | 214,889 | -0.41(-1.79%) |
Aug 15, 2016 | 23.34 | 23.67 | 22.98 | 23.09 | 268,957 | -0.22(-0.94%) |
Aug 12, 2016 | 23.12 | 23.34 | 22.93 | 23.31 | 182,743 | +0.11(+0.49%) |
Aug 11, 2016 | 23.53 | 23.71 | 22.98 | 23.20 | 335,975 | -0.32(-1.37%) |
Aug 10, 2016 | 23.70 | 23.70 | 23.28 | 23.52 | 96,020 | -0.14(-0.60%) |
Aug 09, 2016 | 23.48 | 23.75 | 23.32 | 23.67 | 166,192 | +0.18(+0.77%) |
Aug 08, 2016 | 23.41 | 23.54 | 23.07 | 23.49 | 136,460 | -0.05(-0.22%) |
Aug 05, 2016 | 22.92 | 23.57 | 22.92 | 23.54 | 191,067 | +0.76(+3.34%) |
Aug 04, 2016 | 22.75 | 23.39 | 22.61 | 22.78 | 119,027 | +0.01(+0.03%) |
Aug 03, 2016 | 23.10 | 23.10 | 22.50 | 22.77 | 157,947 | -0.41(-1.78%) |
Aug 02, 2016 | 23.66 | 23.77 | 23.14 | 23.18 | 174,460 | -0.53(-2.22%) |
Aug 01, 2016 | 23.64 | 24.82 | 23.37 | 23.71 | 312,708 | +0.02(+0.06%) |
Jul 29, 2016 | 23.17 | 23.70 | 23.00 | 23.70 | 216,621 | +0.45(+1.94%) |
Jul 28, 2016 | 24.00 | 24.00 | 23.00 | 23.24 | 204,487 | -0.79(-3.29%) |
Jul 27, 2016 | 23.84 | 24.03 | 23.69 | 24.03 | 290,025 | +0.29(+1.24%) |
Jul 26, 2016 | 23.55 | 23.79 | 23.52 | 23.74 | 132,714 | +0.11(+0.48%) |
Jul 25, 2016 | 23.32 | 23.63 | 23.04 | 23.63 | 138,629 | +0.29(+1.22%) |
Jul 22, 2016 | 23.20 | 23.43 | 23.04 | 23.34 | 82,311 | +0.16(+0.68%) |
Jul 21, 2016 | 22.82 | 23.43 | 22.82 | 23.18 | 95,566 | +0.02(+0.06%) |
Jul 20, 2016 | 23.16 | 23.42 | 23.07 | 23.17 | 92,241 | +0.06(+0.26%) |
Jul 19, 2016 | 23.10 | 23.27 | 23.00 | 23.11 | 95,632 | -0.02(-0.10%) |
Jul 18, 2016 | 23.25 | 23.48 | 23.06 | 23.13 | 143,760 | -0.07(-0.29%) |
Jul 15, 2016 | 23.64 | 23.64 | 23.17 | 23.20 | 137,996 | -0.29(-1.22%) |
Jul 14, 2016 | 23.58 | 23.68 | 23.40 | 23.49 | 176,725 | +0.07(+0.29%) |
Jul 13, 2016 | 23.36 | 23.44 | 23.20 | 23.42 | 180,182 | +0.11(+0.48%) |
Jul 12, 2016 | 23.27 | 23.56 | 23.17 | 23.30 | 174,364 | +0.09(+0.39%) |
Jul 11, 2016 | 23.32 | 23.50 | 23.18 | 23.21 | 173,958 | -0.05(-0.19%) |
Jul 08, 2016 | 23.28 | 23.58 | 23.03 | 23.26 | 365,171 | +0.23(+0.98%) |
Jul 07, 2016 | 22.99 | 23.16 | 22.82 | 23.03 | 132,587 | +0.29(+1.29%) |
Jul 05, 2016 | 22.70 | 22.93 | 22.38 | 22.74 | 237,719 | -0.05(-0.20%) |