Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.82 | 23.95 | 23.71 | 23.88 | 33,869 | +0.11(+0.46%) |
Sep 29, 2016 | 24.02 | 24.08 | 23.71 | 23.77 | 85,573 | -0.39(-1.63%) |
Sep 28, 2016 | 24.05 | 24.18 | 23.86 | 24.17 | 185,478 | +0.22(+0.91%) |
Sep 27, 2016 | 23.80 | 23.97 | 23.75 | 23.95 | 21,722 | +0.31(+1.31%) |
Sep 26, 2016 | 23.74 | 23.76 | 23.63 | 23.64 | 63,286 | -0.31(-1.29%) |
Sep 23, 2016 | 24.17 | 24.17 | 23.92 | 23.95 | 120,201 | -0.29(-1.21%) |
Sep 22, 2016 | 24.33 | 24.40 | 24.13 | 24.24 | 41,103 | +0.14(+0.59%) |
Sep 21, 2016 | 23.76 | 24.13 | 23.69 | 24.10 | 90,933 | +0.57(+2.44%) |
Sep 20, 2016 | 23.60 | 23.65 | 23.52 | 23.53 | 210,782 | +0.07(+0.28%) |
Sep 19, 2016 | 23.50 | 23.63 | 23.46 | 23.46 | 24,850 | +0.19(+0.82%) |
Sep 16, 2016 | 23.29 | 23.31 | 23.10 | 23.27 | 28,038 | -0.18(-0.78%) |
Sep 15, 2016 | 23.27 | 23.47 | 23.18 | 23.45 | 39,013 | +0.40(+1.73%) |
Sep 14, 2016 | 23.00 | 23.28 | 23.00 | 23.05 | 135,762 | +0.02(+0.11%) |
Sep 13, 2016 | 23.12 | 23.24 | 22.92 | 23.03 | 161,860 | -0.50(-2.12%) |
Sep 12, 2016 | 23.14 | 23.58 | 23.05 | 23.53 | 39,266 | +0.19(+0.82%) |
Sep 09, 2016 | 23.79 | 23.85 | 23.33 | 23.33 | 417,123 | -0.81(-3.34%) |
Sep 08, 2016 | 24.17 | 24.28 | 24.13 | 24.14 | 41,270 | -0.10(-0.41%) |
Sep 07, 2016 | 24.33 | 24.33 | 24.16 | 24.24 | 93,337 | -0.03(-0.14%) |
Sep 06, 2016 | 23.97 | 24.29 | 23.97 | 24.27 | 156,764 | +0.52(+2.17%) |
Sep 02, 2016 | 23.69 | 23.76 | 23.76 | 23.76 | 35,005 | +0.35(+1.49%) |
Sep 01, 2016 | 23.25 | 23.41 | 23.25 | 23.41 | 65,946 | +0.12(+0.54%) |
Aug 31, 2016 | 23.42 | 23.42 | 23.22 | 23.28 | 166,444 | -0.24(-1.02%) |
Aug 30, 2016 | 23.62 | 23.63 | 23.48 | 23.53 | 153,220 | -0.02(-0.07%) |
Aug 29, 2016 | 23.43 | 23.58 | 23.43 | 23.54 | 26,672 | +0.18(+0.78%) |
Aug 26, 2016 | 23.68 | 23.77 | 23.25 | 23.36 | 32,032 | -0.19(-0.81%) |
Aug 25, 2016 | 23.53 | 23.58 | 23.50 | 23.55 | 103,175 | +0.04(+0.18%) |
Aug 24, 2016 | 23.52 | 23.58 | 23.45 | 23.51 | 117,257 | -0.02(-0.11%) |
Aug 23, 2016 | 23.87 | 23.90 | 23.53 | 23.53 | 38,637 | -0.06(-0.25%) |
Aug 22, 2016 | 23.70 | 23.70 | 23.54 | 23.59 | 35,817 | -0.27(-1.15%) |
Aug 19, 2016 | 23.80 | 23.89 | 23.73 | 23.87 | 49,886 | -0.16(-0.66%) |
Aug 18, 2016 | 24.00 | 24.04 | 23.96 | 24.02 | 26,936 | +0.19(+0.80%) |
Aug 17, 2016 | 23.82 | 23.88 | 23.62 | 23.83 | 219,024 | -0.12(-0.52%) |
Aug 16, 2016 | 24.02 | 24.05 | 23.93 | 23.96 | 33,336 | -0.16(-0.65%) |
Aug 15, 2016 | 23.92 | 24.17 | 23.92 | 24.12 | 18,332 | +0.22(+0.94%) |
Aug 12, 2016 | 23.95 | 23.96 | 23.82 | 23.89 | 49,550 | -0.08(-0.31%) |
Aug 11, 2016 | 23.84 | 23.99 | 23.78 | 23.97 | 169,154 | +0.27(+1.12%) |
Aug 10, 2016 | 23.87 | 23.88 | 23.68 | 23.70 | 227,642 | +0.02(+0.11%) |
Aug 09, 2016 | 23.69 | 23.79 | 23.66 | 23.68 | 61,153 | +0.17(+0.71%) |
Aug 08, 2016 | 23.57 | 23.58 | 23.47 | 23.51 | 33,505 | +0.14(+0.60%) |
Aug 05, 2016 | 23.28 | 23.40 | 23.19 | 23.37 | 29,543 | +0.21(+0.90%) |
Aug 04, 2016 | 23.07 | 23.19 | 23.02 | 23.16 | 207,040 | +0.17(+0.72%) |
Aug 03, 2016 | 22.73 | 23.03 | 22.72 | 22.99 | 18,245 | +0.09(+0.40%) |
Aug 02, 2016 | 23.09 | 23.09 | 22.79 | 22.90 | 74,705 | -0.19(-0.83%) |
Aug 01, 2016 | 23.27 | 23.27 | 23.07 | 23.09 | 104,478 | -0.03(-0.14%) |
Jul 29, 2016 | 23.00 | 23.15 | 22.94 | 23.13 | 256,073 | +0.09(+0.40%) |
Jul 28, 2016 | 22.97 | 23.04 | 22.89 | 23.04 | 318,688 | +0.07(+0.33%) |
Jul 27, 2016 | 23.09 | 23.09 | 22.82 | 22.96 | 149,811 | +0.00(+0.00%) |
Jul 26, 2016 | 22.85 | 23.03 | 22.85 | 22.96 | 144,570 | +0.14(+0.62%) |
Jul 25, 2016 | 23.03 | 23.03 | 22.76 | 22.82 | 89,341 | -0.19(-0.83%) |
Jul 22, 2016 | 23.01 | 23.02 | 22.86 | 23.01 | 233,898 | +0.16(+0.69%) |
Jul 21, 2016 | 22.92 | 22.97 | 22.77 | 22.85 | 157,991 | -0.07(-0.33%) |
Jul 20, 2016 | 22.82 | 22.96 | 22.81 | 22.93 | 69,764 | +0.12(+0.51%) |
Jul 19, 2016 | 22.87 | 22.93 | 22.75 | 22.81 | 54,487 | -0.17(-0.72%) |
Jul 18, 2016 | 22.71 | 23.00 | 22.71 | 22.98 | 101,710 | +0.09(+0.40%) |
Jul 15, 2016 | 22.82 | 22.92 | 22.77 | 22.89 | 22,196 | +0.03(+0.15%) |
Jul 14, 2016 | 22.83 | 22.94 | 22.78 | 22.85 | 73,732 | +0.31(+1.36%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.45 | 22.54 | 81,452 | -0.08(-0.37%) |
Jul 12, 2016 | 22.63 | 22.68 | 22.53 | 22.63 | 94,317 | +0.31(+1.38%) |
Jul 11, 2016 | 22.35 | 22.36 | 22.26 | 22.32 | 111,522 | +0.23(+1.05%) |
Jul 08, 2016 | 21.85 | 22.15 | 21.66 | 22.09 | 149,068 | +0.42(+1.96%) |
Jul 07, 2016 | 21.83 | 21.91 | 21.61 | 21.66 | 67,419 | -0.06(-0.27%) |
Jul 06, 2016 | 21.46 | 21.73 | 21.41 | 21.72 | 64,639 | -0.07(-0.34%) |
Jul 05, 2016 | 22.07 | 22.07 | 21.74 | 21.80 | 70,272 | -0.47(-2.09%) |