Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.00 | 23.15 | 22.95 | 23.07 | 1,947,194 | +0.15(+0.66%) |
Sep 29, 2016 | 23.14 | 23.20 | 22.86 | 22.92 | 1,613,040 | -0.29(-1.24%) |
Sep 28, 2016 | 23.10 | 23.21 | 22.94 | 23.21 | 1,801,705 | +0.21(+0.91%) |
Sep 27, 2016 | 22.82 | 23.03 | 22.80 | 23.00 | 1,195,600 | +0.11(+0.49%) |
Sep 26, 2016 | 22.95 | 22.95 | 22.88 | 22.89 | 1,265,128 | -0.22(-0.94%) |
Sep 23, 2016 | 23.13 | 23.19 | 23.11 | 23.11 | 1,073,898 | -0.22(-0.96%) |
Sep 22, 2016 | 23.39 | 23.47 | 23.30 | 23.33 | 1,506,269 | +0.24(+1.04%) |
Sep 21, 2016 | 22.90 | 23.12 | 22.82 | 23.09 | 1,396,897 | +0.41(+1.80%) |
Sep 20, 2016 | 22.74 | 22.78 | 22.66 | 22.68 | 1,109,320 | +0.13(+0.57%) |
Sep 19, 2016 | 22.63 | 22.69 | 22.53 | 22.55 | 1,370,527 | +0.13(+0.57%) |
Sep 16, 2016 | 22.48 | 22.48 | 22.37 | 22.42 | 1,954,776 | -0.27(-1.20%) |
Sep 15, 2016 | 22.52 | 22.74 | 22.46 | 22.70 | 2,700,074 | +0.18(+0.82%) |
Sep 14, 2016 | 22.52 | 22.64 | 22.47 | 22.51 | 2,929,671 | -0.02(-0.07%) |
Sep 13, 2016 | 22.72 | 22.74 | 22.44 | 22.53 | 2,818,505 | -0.49(-2.12%) |
Sep 12, 2016 | 22.67 | 23.02 | 22.63 | 23.02 | 2,036,942 | +0.18(+0.77%) |
Sep 09, 2016 | 23.11 | 23.11 | 22.83 | 22.84 | 2,351,535 | -0.48(-2.06%) |
Sep 08, 2016 | 23.34 | 23.42 | 23.28 | 23.32 | 1,151,113 | -0.06(-0.27%) |
Sep 07, 2016 | 23.43 | 23.45 | 23.32 | 23.39 | 1,315,097 | +0.02(+0.10%) |
Sep 06, 2016 | 23.23 | 23.37 | 23.23 | 23.36 | 1,579,347 | +0.21(+0.90%) |
Sep 02, 2016 | 23.11 | 23.15 | 23.15 | 23.15 | 1,026,162 | +0.24(+1.05%) |
Sep 01, 2016 | 22.84 | 22.92 | 22.78 | 22.91 | 1,374,334 | +0.17(+0.74%) |
Aug 31, 2016 | 22.81 | 22.83 | 22.68 | 22.74 | 1,554,637 | -0.06(-0.28%) |
Aug 30, 2016 | 22.88 | 22.90 | 22.78 | 22.81 | 1,063,564 | -0.05(-0.21%) |
Aug 29, 2016 | 22.74 | 22.86 | 22.74 | 22.86 | 911,886 | +0.09(+0.39%) |
Aug 26, 2016 | 22.95 | 23.16 | 22.69 | 22.77 | 2,698,459 | -0.16(-0.70%) |
Aug 25, 2016 | 22.95 | 22.97 | 22.90 | 22.93 | 1,011,473 | -0.07(-0.31%) |
Aug 24, 2016 | 23.10 | 23.10 | 22.97 | 23.00 | 780,790 | -0.05(-0.21%) |
Aug 23, 2016 | 23.11 | 23.15 | 23.05 | 23.05 | 980,145 | +0.10(+0.42%) |
Aug 22, 2016 | 22.88 | 22.97 | 22.82 | 22.95 | 894,868 | +0.02(+0.07%) |
Aug 19, 2016 | 22.90 | 22.96 | 22.82 | 22.94 | 1,024,962 | -0.16(-0.69%) |
Aug 18, 2016 | 22.99 | 23.11 | 22.97 | 23.10 | 927,607 | +0.10(+0.45%) |
Aug 17, 2016 | 22.95 | 23.04 | 22.83 | 22.99 | 916,678 | -0.01(-0.03%) |
Aug 16, 2016 | 23.03 | 23.06 | 22.97 | 23.00 | 740,359 | -0.04(-0.17%) |
Aug 15, 2016 | 23.03 | 23.10 | 23.03 | 23.04 | 980,627 | +0.10(+0.42%) |
Aug 12, 2016 | 23.03 | 23.03 | 22.91 | 22.95 | 870,890 | -0.06(-0.24%) |
Aug 11, 2016 | 22.95 | 23.05 | 22.92 | 23.00 | 1,583,638 | +0.17(+0.74%) |
Aug 10, 2016 | 22.92 | 22.92 | 22.82 | 22.83 | 1,845,961 | +0.07(+0.32%) |
Aug 09, 2016 | 22.66 | 22.82 | 22.66 | 22.76 | 1,132,538 | +0.19(+0.85%) |
Aug 08, 2016 | 22.56 | 22.58 | 22.53 | 22.57 | 965,148 | +0.06(+0.28%) |
Aug 05, 2016 | 22.42 | 22.51 | 22.40 | 22.50 | 943,395 | +0.10(+0.47%) |
Aug 04, 2016 | 22.34 | 22.42 | 22.32 | 22.40 | 1,003,902 | +0.12(+0.54%) |
Aug 03, 2016 | 22.20 | 22.29 | 22.16 | 22.28 | 992,011 | -0.08(-0.36%) |
Aug 02, 2016 | 22.44 | 22.47 | 22.28 | 22.36 | 1,064,722 | -0.10(-0.46%) |
Aug 01, 2016 | 22.56 | 22.59 | 22.44 | 22.46 | 1,450,275 | -0.14(-0.64%) |
Jul 29, 2016 | 22.53 | 22.66 | 22.48 | 22.61 | 2,458,378 | +0.25(+1.11%) |
Jul 28, 2016 | 22.36 | 22.38 | 22.25 | 22.36 | 959,414 | -0.02(-0.07%) |
Jul 27, 2016 | 22.39 | 22.42 | 22.18 | 22.38 | 1,355,431 | +0.12(+0.54%) |
Jul 26, 2016 | 22.27 | 22.34 | 22.20 | 22.26 | 1,023,471 | +0.08(+0.36%) |
Jul 25, 2016 | 22.22 | 22.23 | 22.12 | 22.18 | 904,752 | -0.02(-0.11%) |
Jul 22, 2016 | 22.22 | 22.24 | 22.17 | 22.20 | 1,897,788 | +0.00(+0.00%) |
Jul 21, 2016 | 22.20 | 22.29 | 22.15 | 22.20 | 2,869,891 | -0.08(-0.36%) |
Jul 20, 2016 | 22.18 | 22.30 | 22.18 | 22.28 | 1,496,423 | +0.18(+0.83%) |
Jul 19, 2016 | 22.10 | 22.14 | 22.05 | 22.10 | 1,092,455 | -0.19(-0.86%) |
Jul 18, 2016 | 22.22 | 22.32 | 22.17 | 22.29 | 1,092,614 | +0.06(+0.29%) |
Jul 15, 2016 | 22.28 | 22.29 | 22.18 | 22.22 | 1,686,954 | -0.10(-0.47%) |
Jul 14, 2016 | 22.35 | 22.39 | 22.30 | 22.33 | 2,305,130 | +0.18(+0.80%) |
Jul 13, 2016 | 22.18 | 22.24 | 22.09 | 22.15 | 1,476,618 | +0.00(+0.00%) |
Jul 12, 2016 | 22.14 | 22.23 | 22.10 | 22.15 | 1,866,676 | +0.30(+1.36%) |
Jul 11, 2016 | 21.82 | 21.93 | 21.79 | 21.86 | 1,804,938 | +0.31(+1.45%) |
Jul 08, 2016 | 21.48 | 21.57 | 21.25 | 21.54 | 2,221,126 | +0.29(+1.36%) |
Jul 07, 2016 | 21.38 | 21.45 | 21.18 | 21.25 | 3,310,967 | -0.08(-0.38%) |
Jul 06, 2016 | 21.14 | 21.34 | 21.01 | 21.33 | 2,786,369 | -0.02(-0.08%) |
Jul 05, 2016 | 21.55 | 21.55 | 21.30 | 21.35 | 2,389,408 | -0.44(-2.02%) |