Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.93 | 24.16 | 23.71 | 24.10 | 660,180 | +0.22(+0.91%) |
Sep 29, 2016 | 24.25 | 24.33 | 23.82 | 23.88 | 1,371,724 | +0.40(+1.70%) |
Sep 28, 2016 | 23.20 | 23.52 | 23.07 | 23.48 | 475,870 | +0.43(+1.85%) |
Sep 27, 2016 | 22.93 | 23.21 | 22.90 | 23.06 | 801,025 | +0.09(+0.38%) |
Sep 26, 2016 | 23.53 | 23.66 | 22.97 | 22.97 | 771,425 | -0.72(-3.04%) |
Sep 23, 2016 | 24.02 | 24.11 | 23.68 | 23.69 | 459,310 | -0.42(-1.73%) |
Sep 22, 2016 | 24.20 | 24.29 | 23.98 | 24.11 | 436,234 | +0.05(+0.22%) |
Sep 21, 2016 | 23.53 | 24.06 | 23.53 | 24.05 | 713,185 | +0.49(+2.06%) |
Sep 20, 2016 | 23.79 | 23.92 | 23.53 | 23.57 | 502,488 | -0.13(-0.55%) |
Sep 19, 2016 | 23.68 | 23.89 | 23.54 | 23.70 | 367,288 | +0.20(+0.85%) |
Sep 16, 2016 | 23.76 | 23.76 | 23.50 | 23.50 | 895,101 | -0.43(-1.81%) |
Sep 15, 2016 | 23.59 | 24.03 | 23.57 | 23.93 | 611,360 | +0.27(+1.14%) |
Sep 14, 2016 | 23.80 | 23.95 | 23.66 | 23.66 | 717,369 | -0.16(-0.66%) |
Sep 13, 2016 | 23.91 | 23.96 | 23.68 | 23.82 | 808,231 | -0.30(-1.22%) |
Sep 12, 2016 | 23.83 | 24.20 | 23.65 | 24.12 | 804,081 | -0.03(-0.11%) |
Sep 09, 2016 | 24.10 | 24.32 | 24.05 | 24.14 | 1,027,807 | -0.17(-0.71%) |
Sep 08, 2016 | 24.22 | 24.38 | 24.05 | 24.32 | 1,050,748 | +0.06(+0.25%) |
Sep 07, 2016 | 23.83 | 24.25 | 23.83 | 24.25 | 1,022,875 | +0.38(+1.60%) |
Sep 06, 2016 | 24.11 | 24.11 | 23.68 | 23.87 | 763,436 | -0.12(-0.51%) |
Sep 02, 2016 | 24.08 | 23.99 | 23.99 | 23.99 | 469,018 | +0.03(+0.15%) |
Sep 01, 2016 | 24.22 | 24.22 | 23.74 | 23.96 | 557,433 | -0.16(-0.65%) |
Aug 31, 2016 | 24.01 | 24.15 | 23.81 | 24.12 | 1,000,859 | +0.10(+0.43%) |
Aug 30, 2016 | 23.71 | 24.01 | 23.66 | 24.01 | 776,082 | +0.26(+1.10%) |
Aug 29, 2016 | 23.66 | 23.92 | 23.54 | 23.75 | 740,383 | +0.06(+0.26%) |
Aug 26, 2016 | 23.79 | 23.84 | 23.53 | 23.69 | 833,894 | -0.04(-0.18%) |
Aug 25, 2016 | 23.57 | 23.78 | 23.55 | 23.73 | 496,762 | +0.14(+0.59%) |
Aug 24, 2016 | 23.80 | 23.85 | 23.57 | 23.59 | 556,953 | -0.16(-0.66%) |
Aug 23, 2016 | 23.77 | 23.90 | 23.67 | 23.75 | 411,058 | +0.10(+0.44%) |
Aug 22, 2016 | 23.79 | 23.83 | 23.53 | 23.65 | 464,969 | -0.20(-0.84%) |
Aug 19, 2016 | 23.69 | 23.86 | 23.66 | 23.85 | 498,426 | +0.03(+0.11%) |
Aug 18, 2016 | 23.86 | 23.92 | 23.68 | 23.82 | 617,812 | +0.03(+0.11%) |
Aug 17, 2016 | 23.78 | 23.96 | 23.66 | 23.79 | 615,978 | -0.05(-0.22%) |
Aug 16, 2016 | 23.68 | 23.89 | 23.68 | 23.85 | 659,140 | +0.05(+0.22%) |
Aug 15, 2016 | 23.51 | 23.84 | 23.51 | 23.79 | 309,664 | +0.32(+1.37%) |
Aug 12, 2016 | 23.54 | 23.70 | 23.44 | 23.47 | 539,028 | -0.16(-0.69%) |
Aug 11, 2016 | 23.97 | 23.98 | 23.61 | 23.64 | 928,157 | -0.22(-0.91%) |
Aug 10, 2016 | 23.91 | 23.98 | 23.77 | 23.85 | 706,242 | -0.06(-0.25%) |
Aug 09, 2016 | 23.82 | 24.05 | 23.57 | 23.91 | 532,809 | +0.06(+0.25%) |
Aug 08, 2016 | 23.89 | 24.02 | 23.81 | 23.85 | 741,826 | +0.00(+0.00%) |
Aug 05, 2016 | 23.72 | 23.95 | 23.69 | 23.85 | 768,469 | +0.34(+1.43%) |
Aug 04, 2016 | 23.13 | 23.85 | 23.08 | 23.52 | 1,314,643 | +0.33(+1.42%) |
Aug 03, 2016 | 22.98 | 23.21 | 22.91 | 23.19 | 1,590,972 | +0.29(+1.25%) |
Aug 02, 2016 | 23.17 | 23.24 | 22.85 | 22.90 | 722,833 | -0.25(-1.08%) |
Aug 01, 2016 | 23.24 | 23.33 | 23.06 | 23.15 | 781,530 | +0.00(+0.00%) |
Jul 29, 2016 | 23.09 | 23.30 | 23.03 | 23.15 | 718,947 | -0.07(-0.30%) |
Jul 28, 2016 | 23.02 | 23.29 | 22.91 | 23.22 | 852,517 | +0.17(+0.75%) |
Jul 27, 2016 | 23.08 | 23.18 | 22.97 | 23.05 | 544,906 | -0.02(-0.07%) |
Jul 26, 2016 | 23.08 | 23.27 | 23.01 | 23.07 | 711,643 | +0.00(+0.00%) |
Jul 25, 2016 | 23.00 | 23.25 | 23.00 | 23.07 | 882,750 | +0.06(+0.26%) |
Jul 22, 2016 | 22.86 | 23.05 | 22.84 | 23.01 | 532,504 | +0.23(+1.02%) |
Jul 21, 2016 | 22.74 | 22.78 | 22.57 | 22.77 | 668,688 | +0.05(+0.23%) |
Jul 20, 2016 | 22.72 | 22.83 | 22.60 | 22.72 | 609,278 | +0.09(+0.38%) |
Jul 19, 2016 | 22.54 | 22.73 | 22.47 | 22.63 | 594,182 | +0.09(+0.38%) |
Jul 18, 2016 | 22.43 | 22.60 | 22.36 | 22.55 | 370,001 | +0.08(+0.35%) |
Jul 15, 2016 | 22.46 | 22.50 | 22.30 | 22.47 | 592,233 | +0.12(+0.54%) |
Jul 14, 2016 | 22.51 | 22.61 | 22.24 | 22.35 | 1,908,484 | +0.04(+0.19%) |
Jul 13, 2016 | 22.47 | 22.55 | 22.04 | 22.31 | 2,458,043 | -0.18(-0.81%) |
Jul 12, 2016 | 22.76 | 22.85 | 22.45 | 22.49 | 829,819 | -0.02(-0.08%) |
Jul 11, 2016 | 22.16 | 22.62 | 22.15 | 22.51 | 1,391,603 | +0.54(+2.48%) |
Jul 08, 2016 | 21.80 | 22.09 | 21.53 | 21.96 | 1,322,715 | +0.43(+2.01%) |
Jul 07, 2016 | 21.61 | 21.87 | 21.35 | 21.53 | 1,379,875 | +0.01(+0.04%) |
Jul 06, 2016 | 21.67 | 21.82 | 21.34 | 21.52 | 1,568,357 | -0.22(-1.03%) |
Jul 05, 2016 | 21.97 | 22.04 | 21.62 | 21.74 | 939,059 | -0.48(-2.18%) |