Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.20 | 24.29 | 24.14 | 24.24 | 45,805 | +0.06(+0.26%) |
Sep 29, 2016 | 24.32 | 24.38 | 24.10 | 24.17 | 104,791 | -0.22(-0.89%) |
Sep 28, 2016 | 24.24 | 24.39 | 24.11 | 24.39 | 67,992 | +0.25(+1.06%) |
Sep 27, 2016 | 24.00 | 24.17 | 24.00 | 24.14 | 44,411 | +0.14(+0.58%) |
Sep 26, 2016 | 24.07 | 24.09 | 23.98 | 24.00 | 79,348 | -0.19(-0.80%) |
Sep 23, 2016 | 24.18 | 24.24 | 24.17 | 24.19 | 138,170 | -0.15(-0.63%) |
Sep 22, 2016 | 24.35 | 24.44 | 24.27 | 24.34 | 223,530 | +0.25(+1.06%) |
Sep 21, 2016 | 23.93 | 24.13 | 23.85 | 24.09 | 116,005 | +0.46(+1.96%) |
Sep 20, 2016 | 23.66 | 23.67 | 23.59 | 23.63 | 65,267 | +0.13(+0.56%) |
Sep 19, 2016 | 23.61 | 23.64 | 23.49 | 23.49 | 124,548 | +0.05(+0.23%) |
Sep 16, 2016 | 23.49 | 23.49 | 23.39 | 23.44 | 715,099 | -0.16(-0.69%) |
Sep 15, 2016 | 23.42 | 23.67 | 23.40 | 23.60 | 58,056 | +0.17(+0.73%) |
Sep 14, 2016 | 23.39 | 23.55 | 23.39 | 23.43 | 59,767 | +0.02(+0.07%) |
Sep 13, 2016 | 23.66 | 23.66 | 23.38 | 23.42 | 153,362 | -0.53(-2.23%) |
Sep 12, 2016 | 23.58 | 23.95 | 23.58 | 23.95 | 97,022 | +0.19(+0.78%) |
Sep 09, 2016 | 24.03 | 24.05 | 23.76 | 23.76 | 80,815 | -0.49(-2.04%) |
Sep 08, 2016 | 24.21 | 24.33 | 24.19 | 24.26 | 249,605 | -0.04(-0.16%) |
Sep 07, 2016 | 24.34 | 24.35 | 24.24 | 24.30 | 83,348 | +0.05(+0.22%) |
Sep 06, 2016 | 23.96 | 24.24 | 23.96 | 24.24 | 191,354 | +0.40(+1.68%) |
Sep 02, 2016 | 23.78 | 23.84 | 23.84 | 23.84 | 75,203 | +0.15(+0.65%) |
Sep 01, 2016 | 23.56 | 23.69 | 23.53 | 23.69 | 201,440 | +0.27(+1.15%) |
Aug 31, 2016 | 23.45 | 23.46 | 23.36 | 23.42 | 52,906 | -0.08(-0.33%) |
Aug 30, 2016 | 23.61 | 23.66 | 23.49 | 23.49 | 46,496 | -0.15(-0.62%) |
Aug 29, 2016 | 23.55 | 23.68 | 23.55 | 23.64 | 44,536 | -0.04(-0.16%) |
Aug 26, 2016 | 23.84 | 24.04 | 23.58 | 23.68 | 139,444 | -0.12(-0.50%) |
Aug 25, 2016 | 23.82 | 23.86 | 23.77 | 23.80 | 54,104 | -0.06(-0.25%) |
Aug 24, 2016 | 23.98 | 23.98 | 23.82 | 23.86 | 34,435 | -0.09(-0.39%) |
Aug 23, 2016 | 24.00 | 24.03 | 23.95 | 23.95 | 36,906 | +0.06(+0.26%) |
Aug 22, 2016 | 23.82 | 23.91 | 23.81 | 23.89 | 60,963 | +0.00(+0.00%) |
Aug 19, 2016 | 23.86 | 23.93 | 23.80 | 23.89 | 125,734 | -0.14(-0.58%) |
Aug 18, 2016 | 23.90 | 24.04 | 23.90 | 24.03 | 43,585 | +0.12(+0.52%) |
Aug 17, 2016 | 23.86 | 23.94 | 23.70 | 23.90 | 67,553 | -0.09(-0.39%) |
Aug 16, 2016 | 24.00 | 24.06 | 23.94 | 24.00 | 49,904 | -0.06(-0.26%) |
Aug 15, 2016 | 24.02 | 24.13 | 24.00 | 24.06 | 83,246 | +0.10(+0.42%) |
Aug 12, 2016 | 24.05 | 24.06 | 23.91 | 23.96 | 70,112 | -0.02(-0.10%) |
Aug 11, 2016 | 23.95 | 24.01 | 23.93 | 23.98 | 48,817 | +0.15(+0.65%) |
Aug 10, 2016 | 23.87 | 23.93 | 23.81 | 23.83 | 96,531 | +0.15(+0.61%) |
Aug 09, 2016 | 23.66 | 23.81 | 23.64 | 23.68 | 187,796 | +0.14(+0.58%) |
Aug 08, 2016 | 23.52 | 23.63 | 23.50 | 23.55 | 96,740 | +0.03(+0.12%) |
Aug 05, 2016 | 23.44 | 23.54 | 23.44 | 23.52 | 64,797 | +0.00(+0.00%) |
Aug 04, 2016 | 23.45 | 23.55 | 23.43 | 23.52 | 93,275 | +0.16(+0.69%) |
Aug 03, 2016 | 23.32 | 23.39 | 23.29 | 23.35 | 157,439 | -0.12(-0.53%) |
Aug 02, 2016 | 23.57 | 23.67 | 23.40 | 23.48 | 95,713 | -0.06(-0.26%) |
Aug 01, 2016 | 23.63 | 23.64 | 23.52 | 23.54 | 508,433 | -0.10(-0.43%) |
Jul 29, 2016 | 23.58 | 23.70 | 23.54 | 23.64 | 40,289 | +0.32(+1.39%) |
Jul 28, 2016 | 23.32 | 23.33 | 23.22 | 23.32 | 87,381 | +0.07(+0.31%) |
Jul 27, 2016 | 23.22 | 23.29 | 23.02 | 23.25 | 33,346 | +0.16(+0.70%) |
Jul 26, 2016 | 23.12 | 23.15 | 23.04 | 23.08 | 62,202 | +0.16(+0.68%) |
Jul 25, 2016 | 23.01 | 23.02 | 22.89 | 22.93 | 54,991 | -0.10(-0.41%) |
Jul 22, 2016 | 23.04 | 23.04 | 22.95 | 23.02 | 177,875 | +0.04(+0.17%) |
Jul 21, 2016 | 22.97 | 23.06 | 22.95 | 22.98 | 66,876 | -0.06(-0.27%) |
Jul 20, 2016 | 23.12 | 23.12 | 23.02 | 23.05 | 96,762 | +0.06(+0.27%) |
Jul 19, 2016 | 23.00 | 23.04 | 22.92 | 22.98 | 100,541 | -0.10(-0.43%) |
Jul 18, 2016 | 23.02 | 23.13 | 23.00 | 23.08 | 85,304 | +0.08(+0.37%) |
Jul 15, 2016 | 23.06 | 23.10 | 22.96 | 23.00 | 96,619 | -0.16(-0.70%) |
Jul 14, 2016 | 23.15 | 23.20 | 23.07 | 23.16 | 65,737 | +0.13(+0.55%) |
Jul 13, 2016 | 23.10 | 23.17 | 22.98 | 23.04 | 188,794 | -0.03(-0.11%) |
Jul 12, 2016 | 23.04 | 23.12 | 22.97 | 23.06 | 465,766 | +0.25(+1.12%) |
Jul 11, 2016 | 22.74 | 22.89 | 22.71 | 22.81 | 118,721 | +0.25(+1.10%) |
Jul 08, 2016 | 22.48 | 22.57 | 22.24 | 22.56 | 264,556 | +0.32(+1.42%) |
Jul 07, 2016 | 22.37 | 22.47 | 22.24 | 22.24 | 636,390 | -0.05(-0.21%) |
Jul 06, 2016 | 22.15 | 22.33 | 22.07 | 22.29 | 358,950 | +0.02(+0.10%) |
Jul 05, 2016 | 22.17 | 22.52 | 22.17 | 22.27 | 562,948 | -0.36(-1.60%) |