Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.59 | 23.92 | 23.59 | 23.84 | 463,379 | +0.32(+1.35%) |
Sep 29, 2016 | 23.86 | 23.86 | 23.41 | 23.53 | 441,215 | -0.34(-1.42%) |
Sep 28, 2016 | 23.93 | 23.93 | 23.73 | 23.86 | 487,166 | -0.01(-0.03%) |
Sep 27, 2016 | 23.61 | 23.88 | 23.59 | 23.87 | 301,141 | +0.27(+1.13%) |
Sep 26, 2016 | 23.75 | 23.75 | 23.57 | 23.60 | 652,502 | -0.26(-1.10%) |
Sep 23, 2016 | 23.93 | 23.97 | 23.80 | 23.87 | 734,913 | -0.11(-0.47%) |
Sep 22, 2016 | 23.89 | 24.02 | 23.85 | 23.98 | 1,358,673 | +0.22(+0.94%) |
Sep 21, 2016 | 23.53 | 23.79 | 23.35 | 23.76 | 844,689 | +0.28(+1.21%) |
Sep 20, 2016 | 23.57 | 23.60 | 23.46 | 23.47 | 460,406 | +0.04(+0.17%) |
Sep 19, 2016 | 23.44 | 23.59 | 23.39 | 23.43 | 832,138 | +0.03(+0.15%) |
Sep 16, 2016 | 23.27 | 23.42 | 23.26 | 23.40 | 409,751 | +0.07(+0.29%) |
Sep 15, 2016 | 22.96 | 23.42 | 22.95 | 23.33 | 3,169,214 | +0.36(+1.56%) |
Sep 14, 2016 | 22.92 | 23.07 | 22.88 | 22.98 | 1,304,047 | +0.07(+0.31%) |
Sep 13, 2016 | 23.09 | 23.14 | 22.83 | 22.91 | 1,170,699 | -0.35(-1.52%) |
Sep 12, 2016 | 22.84 | 23.29 | 22.83 | 23.26 | 922,563 | +0.32(+1.39%) |
Sep 09, 2016 | 23.51 | 23.51 | 22.94 | 22.94 | 1,095,466 | -0.70(-2.98%) |
Sep 08, 2016 | 23.62 | 23.69 | 23.61 | 23.64 | 359,924 | -0.02(-0.08%) |
Sep 07, 2016 | 23.66 | 23.72 | 23.60 | 23.66 | 889,289 | -0.01(-0.06%) |
Sep 06, 2016 | 23.66 | 23.68 | 23.52 | 23.67 | 699,364 | +0.07(+0.31%) |
Sep 02, 2016 | 23.58 | 23.60 | 23.60 | 23.60 | 724,521 | +0.08(+0.35%) |
Sep 01, 2016 | 23.52 | 23.54 | 23.35 | 23.52 | 639,317 | +0.01(+0.06%) |
Aug 31, 2016 | 23.63 | 23.63 | 23.45 | 23.51 | 771,993 | -0.11(-0.46%) |
Aug 30, 2016 | 23.70 | 23.74 | 23.55 | 23.61 | 416,758 | -0.08(-0.33%) |
Aug 29, 2016 | 23.45 | 23.73 | 23.45 | 23.69 | 638,969 | +0.20(+0.83%) |
Aug 26, 2016 | 23.35 | 23.53 | 23.28 | 23.50 | 559,631 | +0.19(+0.80%) |
Aug 25, 2016 | 23.31 | 23.44 | 23.25 | 23.31 | 1,222,904 | -0.06(-0.27%) |
Aug 24, 2016 | 23.71 | 23.73 | 23.34 | 23.37 | 276,409 | -0.34(-1.45%) |
Aug 23, 2016 | 23.78 | 23.88 | 23.71 | 23.71 | 1,304,144 | +0.02(+0.09%) |
Aug 22, 2016 | 23.66 | 23.74 | 23.62 | 23.69 | 315,886 | +0.02(+0.09%) |
Aug 19, 2016 | 23.56 | 23.67 | 23.51 | 23.67 | 729,748 | +0.06(+0.24%) |
Aug 18, 2016 | 23.56 | 23.64 | 23.49 | 23.61 | 657,302 | +0.04(+0.16%) |
Aug 17, 2016 | 23.65 | 23.77 | 23.46 | 23.58 | 906,670 | -0.07(-0.31%) |
Aug 16, 2016 | 23.79 | 23.79 | 23.64 | 23.65 | 951,233 | -0.20(-0.82%) |
Aug 15, 2016 | 23.78 | 23.89 | 23.75 | 23.84 | 714,172 | +0.08(+0.35%) |
Aug 12, 2016 | 23.82 | 23.82 | 23.70 | 23.76 | 454,838 | -0.08(-0.35%) |
Aug 11, 2016 | 23.81 | 23.87 | 23.73 | 23.84 | 569,578 | +0.10(+0.40%) |
Aug 10, 2016 | 23.85 | 23.85 | 23.66 | 23.75 | 483,160 | -0.10(-0.42%) |
Aug 09, 2016 | 23.69 | 23.90 | 23.68 | 23.85 | 1,583,000 | +0.20(+0.85%) |
Aug 08, 2016 | 23.75 | 23.86 | 23.61 | 23.65 | 956,508 | -0.07(-0.29%) |
Aug 05, 2016 | 23.65 | 23.73 | 23.55 | 23.72 | 467,584 | +0.11(+0.46%) |
Aug 04, 2016 | 23.50 | 23.65 | 23.46 | 23.61 | 411,037 | +0.10(+0.40%) |
Aug 03, 2016 | 23.57 | 23.61 | 23.47 | 23.52 | 292,327 | -0.10(-0.42%) |
Aug 02, 2016 | 23.75 | 23.77 | 23.50 | 23.61 | 403,018 | -0.10(-0.44%) |
Aug 01, 2016 | 23.59 | 23.81 | 23.58 | 23.72 | 879,025 | +0.12(+0.52%) |
Jul 29, 2016 | 23.40 | 23.68 | 23.40 | 23.60 | 2,889,566 | +0.18(+0.76%) |
Jul 28, 2016 | 23.26 | 23.48 | 23.26 | 23.42 | 538,603 | +0.20(+0.85%) |
Jul 27, 2016 | 23.33 | 23.33 | 23.07 | 23.22 | 500,785 | -0.06(-0.26%) |
Jul 26, 2016 | 22.99 | 23.28 | 22.89 | 23.28 | 711,872 | +0.29(+1.25%) |
Jul 25, 2016 | 23.07 | 23.18 | 22.93 | 22.99 | 374,573 | -0.08(-0.33%) |
Jul 22, 2016 | 23.14 | 23.14 | 22.93 | 23.07 | 934,547 | -0.08(-0.33%) |
Jul 21, 2016 | 23.28 | 23.33 | 23.07 | 23.15 | 373,378 | -0.14(-0.60%) |
Jul 20, 2016 | 23.11 | 23.34 | 23.11 | 23.29 | 915,062 | +0.27(+1.17%) |
Jul 19, 2016 | 23.02 | 23.05 | 22.92 | 23.02 | 867,212 | +0.02(+0.10%) |
Jul 18, 2016 | 23.02 | 23.07 | 22.93 | 22.99 | 611,610 | -0.02(-0.08%) |
Jul 15, 2016 | 23.17 | 23.22 | 22.98 | 23.01 | 2,818,687 | -0.12(-0.52%) |
Jul 14, 2016 | 23.17 | 23.24 | 23.09 | 23.13 | 506,421 | +0.08(+0.35%) |
Jul 13, 2016 | 23.12 | 23.17 | 23.01 | 23.05 | 354,308 | -0.02(-0.07%) |
Jul 12, 2016 | 23.05 | 23.13 | 23.01 | 23.07 | 356,613 | +0.11(+0.46%) |
Jul 11, 2016 | 23.03 | 23.05 | 22.96 | 22.96 | 361,419 | +0.01(+0.06%) |
Jul 08, 2016 | 22.76 | 22.98 | 22.64 | 22.95 | 346,459 | +0.30(+1.34%) |
Jul 07, 2016 | 22.56 | 22.71 | 22.56 | 22.64 | 1,026,686 | +0.10(+0.42%) |
Jul 06, 2016 | 22.23 | 22.57 | 22.23 | 22.55 | 762,650 | +0.28(+1.25%) |
Jul 05, 2016 | 22.30 | 22.35 | 22.23 | 22.27 | 324,436 | -0.07(-0.31%) |