Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.79 | 23.82 | 23.57 | 23.69 | 169,419 | +0.02(+0.07%) |
Sep 29, 2016 | 23.80 | 23.97 | 23.65 | 23.68 | 82,475 | -0.26(-1.09%) |
Sep 28, 2016 | 23.80 | 23.95 | 23.62 | 23.94 | 140,743 | +0.19(+0.80%) |
Sep 27, 2016 | 23.80 | 23.83 | 23.56 | 23.75 | 229,198 | -0.01(-0.03%) |
Sep 26, 2016 | 24.19 | 24.23 | 23.69 | 23.76 | 149,080 | -0.59(-2.41%) |
Sep 23, 2016 | 24.34 | 24.54 | 24.31 | 24.34 | 123,469 | -0.17(-0.68%) |
Sep 22, 2016 | 24.04 | 24.73 | 24.04 | 24.51 | 217,266 | +0.48(+1.98%) |
Sep 21, 2016 | 23.52 | 24.11 | 23.44 | 24.04 | 157,247 | +0.68(+2.89%) |
Sep 20, 2016 | 23.20 | 23.53 | 23.13 | 23.36 | 207,241 | +0.30(+1.31%) |
Sep 19, 2016 | 23.08 | 23.19 | 22.88 | 23.06 | 135,459 | -0.02(-0.07%) |
Sep 16, 2016 | 23.24 | 23.28 | 22.97 | 23.07 | 175,864 | -0.28(-1.19%) |
Sep 15, 2016 | 23.14 | 23.49 | 23.09 | 23.35 | 152,285 | +0.25(+1.07%) |
Sep 14, 2016 | 23.59 | 23.59 | 23.11 | 23.11 | 189,359 | -0.44(-1.89%) |
Sep 13, 2016 | 23.54 | 23.69 | 23.46 | 23.55 | 149,259 | -0.22(-0.94%) |
Sep 12, 2016 | 23.57 | 23.83 | 23.34 | 23.77 | 204,185 | +0.02(+0.10%) |
Sep 09, 2016 | 24.45 | 24.45 | 23.73 | 23.75 | 104,359 | -0.70(-2.86%) |
Sep 08, 2016 | 24.61 | 24.61 | 24.41 | 24.45 | 112,612 | -0.13(-0.55%) |
Sep 07, 2016 | 24.34 | 24.63 | 24.34 | 24.58 | 143,135 | +0.21(+0.85%) |
Sep 06, 2016 | 24.38 | 24.44 | 24.04 | 24.38 | 237,745 | +0.06(+0.23%) |
Sep 02, 2016 | 24.45 | 24.32 | 24.32 | 24.32 | 155,738 | -0.02(-0.07%) |
Sep 01, 2016 | 24.19 | 24.34 | 23.90 | 24.34 | 206,334 | +0.14(+0.56%) |
Aug 31, 2016 | 23.88 | 24.29 | 23.88 | 24.20 | 223,402 | +0.37(+1.57%) |
Aug 30, 2016 | 23.60 | 23.86 | 23.59 | 23.83 | 119,013 | +0.27(+1.15%) |
Aug 29, 2016 | 23.22 | 23.65 | 23.22 | 23.56 | 136,835 | +0.33(+1.40%) |
Aug 26, 2016 | 23.03 | 23.26 | 22.84 | 23.23 | 474,309 | +0.20(+0.86%) |
Aug 25, 2016 | 22.89 | 23.04 | 22.56 | 23.03 | 171,250 | +0.31(+1.36%) |
Aug 24, 2016 | 22.74 | 22.93 | 22.64 | 22.72 | 224,150 | +0.03(+0.14%) |
Aug 23, 2016 | 23.03 | 23.10 | 22.65 | 22.69 | 144,226 | -0.17(-0.76%) |
Aug 22, 2016 | 22.92 | 22.95 | 22.68 | 22.87 | 253,690 | -0.02(-0.07%) |
Aug 19, 2016 | 22.70 | 22.89 | 22.51 | 22.88 | 150,622 | +0.13(+0.56%) |
Aug 18, 2016 | 22.76 | 22.85 | 22.61 | 22.76 | 140,161 | +0.14(+0.63%) |
Aug 17, 2016 | 22.70 | 22.80 | 22.50 | 22.61 | 267,606 | -0.11(-0.49%) |
Aug 16, 2016 | 22.84 | 22.90 | 22.69 | 22.72 | 256,471 | -0.10(-0.42%) |
Aug 15, 2016 | 22.64 | 22.92 | 22.64 | 22.82 | 130,267 | +0.17(+0.74%) |
Aug 12, 2016 | 22.68 | 22.72 | 22.59 | 22.65 | 131,643 | -0.05(-0.21%) |
Aug 11, 2016 | 22.87 | 22.93 | 22.53 | 22.70 | 193,676 | -0.06(-0.24%) |
Aug 10, 2016 | 22.82 | 22.93 | 22.66 | 22.76 | 181,193 | +0.09(+0.39%) |
Aug 09, 2016 | 22.87 | 22.96 | 22.65 | 22.67 | 185,446 | -0.08(-0.35%) |
Aug 08, 2016 | 22.68 | 22.86 | 22.62 | 22.75 | 242,290 | +0.09(+0.39%) |
Aug 05, 2016 | 22.19 | 22.68 | 21.39 | 22.66 | 300,345 | +0.65(+2.95%) |
Aug 04, 2016 | 21.99 | 22.13 | 21.85 | 22.01 | 375,493 | +0.00(+0.00%) |
Aug 03, 2016 | 22.19 | 22.29 | 21.91 | 22.01 | 268,279 | -0.06(-0.25%) |
Aug 02, 2016 | 21.92 | 22.34 | 21.88 | 22.07 | 358,397 | +0.16(+0.72%) |
Aug 01, 2016 | 22.57 | 22.57 | 21.58 | 21.91 | 363,731 | -0.67(-2.98%) |
Jul 29, 2016 | 23.37 | 23.37 | 22.36 | 22.58 | 465,036 | -0.89(-3.81%) |
Jul 28, 2016 | 24.99 | 24.99 | 23.11 | 23.48 | 654,878 | -1.84(-7.26%) |
Jul 27, 2016 | 25.31 | 25.36 | 25.09 | 25.31 | 256,915 | +0.16(+0.63%) |
Jul 26, 2016 | 24.95 | 25.17 | 24.86 | 25.16 | 174,352 | +0.30(+1.21%) |
Jul 25, 2016 | 24.70 | 24.89 | 24.70 | 24.85 | 166,800 | +0.10(+0.42%) |
Jul 22, 2016 | 24.31 | 24.77 | 24.31 | 24.75 | 141,330 | +0.40(+1.63%) |
Jul 21, 2016 | 24.34 | 24.38 | 24.09 | 24.36 | 214,777 | -0.02(-0.06%) |
Jul 20, 2016 | 24.32 | 24.45 | 24.21 | 24.37 | 209,955 | +0.06(+0.23%) |
Jul 19, 2016 | 24.25 | 24.33 | 24.09 | 24.32 | 231,867 | -0.07(-0.29%) |
Jul 18, 2016 | 24.57 | 24.71 | 24.37 | 24.39 | 150,437 | -0.21(-0.84%) |
Jul 15, 2016 | 24.55 | 24.70 | 24.23 | 24.59 | 155,897 | +0.09(+0.36%) |
Jul 14, 2016 | 24.53 | 24.88 | 24.37 | 24.51 | 176,057 | -0.02(-0.10%) |
Jul 13, 2016 | 24.39 | 24.64 | 24.31 | 24.53 | 178,285 | +0.23(+0.94%) |
Jul 12, 2016 | 24.53 | 24.55 | 24.24 | 24.30 | 182,092 | -0.01(-0.03%) |
Jul 11, 2016 | 23.99 | 24.51 | 23.97 | 24.31 | 233,611 | +0.63(+2.68%) |
Jul 08, 2016 | 23.48 | 23.73 | 23.19 | 23.67 | 179,413 | +0.48(+2.08%) |
Jul 07, 2016 | 23.07 | 23.44 | 23.07 | 23.19 | 120,022 | +0.13(+0.58%) |
Jul 06, 2016 | 22.77 | 23.14 | 22.77 | 23.06 | 121,549 | +0.13(+0.59%) |
Jul 05, 2016 | 22.56 | 22.96 | 22.54 | 22.92 | 223,876 | +0.14(+0.63%) |