Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.52 | 23.56 | 23.45 | 23.49 | 19,423 | -0.03(-0.11%) |
Sep 29, 2016 | 23.44 | 23.55 | 23.44 | 23.52 | 24,685 | -0.02(-0.09%) |
Sep 28, 2016 | 23.55 | 23.55 | 23.50 | 23.54 | 12,581 | +0.03(+0.14%) |
Sep 27, 2016 | 23.51 | 23.53 | 23.49 | 23.50 | 15,550 | -0.00(-0.01%) |
Sep 26, 2016 | 23.45 | 23.53 | 23.44 | 23.51 | 8,553 | +0.00(+0.02%) |
Sep 23, 2016 | 23.56 | 23.57 | 23.49 | 23.50 | 6,541 | +0.04(+0.17%) |
Sep 22, 2016 | 23.52 | 23.56 | 23.46 | 23.46 | 10,607 | -0.06(-0.24%) |
Sep 21, 2016 | 23.53 | 23.54 | 23.45 | 23.52 | 6,137 | +0.03(+0.12%) |
Sep 20, 2016 | 23.46 | 23.57 | 23.46 | 23.49 | 7,143 | -0.08(-0.36%) |
Sep 19, 2016 | 23.52 | 23.58 | 23.44 | 23.58 | 23,396 | +0.07(+0.28%) |
Sep 16, 2016 | 23.49 | 23.51 | 23.44 | 23.51 | 11,450 | +0.05(+0.22%) |
Sep 15, 2016 | 23.54 | 23.55 | 23.46 | 23.46 | 16,064 | -0.08(-0.34%) |
Sep 14, 2016 | 23.48 | 23.54 | 23.48 | 23.54 | 19,758 | +0.06(+0.24%) |
Sep 13, 2016 | 23.55 | 23.59 | 23.48 | 23.48 | 32,843 | -0.08(-0.36%) |
Sep 12, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 30,391 | +0.02(+0.08%) |
Sep 09, 2016 | 23.56 | 23.58 | 23.55 | 23.55 | 35,691 | -0.01(-0.06%) |
Sep 08, 2016 | 23.59 | 23.60 | 23.55 | 23.56 | 15,547 | -0.02(-0.09%) |
Sep 07, 2016 | 23.61 | 23.64 | 23.54 | 23.58 | 20,749 | -0.01(-0.04%) |
Sep 06, 2016 | 23.60 | 23.60 | 23.56 | 23.59 | 6,654 | +0.02(+0.08%) |
Sep 02, 2016 | 23.59 | 23.58 | 23.58 | 23.58 | 19,670 | -0.02(-0.08%) |
Sep 01, 2016 | 23.55 | 23.59 | 23.50 | 23.59 | 47,271 | +0.06(+0.26%) |
Aug 31, 2016 | 23.59 | 23.62 | 23.51 | 23.53 | 43,887 | -0.06(-0.24%) |
Aug 30, 2016 | 23.60 | 23.61 | 23.50 | 23.59 | 9,387 | +0.03(+0.12%) |
Aug 29, 2016 | 23.59 | 23.62 | 23.52 | 23.56 | 28,386 | -0.03(-0.11%) |
Aug 26, 2016 | 23.59 | 23.61 | 23.50 | 23.59 | 16,498 | +0.05(+0.20%) |
Aug 25, 2016 | 23.60 | 23.64 | 23.54 | 23.54 | 27,409 | -0.08(-0.32%) |
Aug 24, 2016 | 23.60 | 23.63 | 23.57 | 23.62 | 25,123 | +0.08(+0.35%) |
Aug 23, 2016 | 23.58 | 23.64 | 23.52 | 23.53 | 26,550 | -0.07(-0.31%) |
Aug 22, 2016 | 23.58 | 23.64 | 23.57 | 23.61 | 19,558 | +0.03(+0.14%) |
Aug 19, 2016 | 23.62 | 23.63 | 23.50 | 23.57 | 21,104 | +0.00(+0.00%) |
Aug 18, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 23,603 | +0.03(+0.12%) |
Aug 17, 2016 | 23.58 | 23.63 | 23.52 | 23.55 | 20,757 | +0.01(+0.06%) |
Aug 16, 2016 | 23.48 | 23.56 | 23.48 | 23.53 | 35,631 | -0.04(-0.16%) |
Aug 15, 2016 | 23.54 | 23.59 | 23.51 | 23.57 | 20,267 | +0.04(+0.16%) |
Aug 12, 2016 | 23.52 | 23.59 | 23.48 | 23.53 | 17,729 | -0.02(-0.08%) |
Aug 11, 2016 | 23.57 | 23.59 | 23.54 | 23.55 | 56,495 | -0.03(-0.12%) |
Aug 10, 2016 | 23.57 | 23.60 | 23.53 | 23.58 | 8,494 | +0.05(+0.20%) |
Aug 09, 2016 | 23.54 | 23.56 | 23.50 | 23.53 | 27,546 | +0.05(+0.20%) |
Aug 08, 2016 | 23.54 | 23.54 | 23.48 | 23.49 | 69,683 | -0.01(-0.04%) |
Aug 05, 2016 | 23.59 | 23.59 | 23.49 | 23.50 | 12,262 | -0.06(-0.24%) |
Aug 04, 2016 | 23.56 | 23.62 | 23.53 | 23.55 | 25,970 | +0.02(+0.08%) |
Aug 03, 2016 | 23.49 | 23.62 | 23.48 | 23.53 | 39,054 | +0.00(+0.00%) |
Aug 02, 2016 | 23.48 | 23.59 | 23.48 | 23.53 | 23,599 | -0.03(-0.12%) |
Aug 01, 2016 | 23.52 | 23.58 | 23.52 | 23.56 | 21,816 | -0.01(-0.03%) |
Jul 29, 2016 | 23.57 | 23.59 | 23.53 | 23.57 | 207,381 | +0.05(+0.20%) |
Jul 28, 2016 | 23.57 | 23.58 | 23.52 | 23.52 | 15,943 | -0.06(-0.24%) |
Jul 27, 2016 | 23.55 | 23.59 | 23.54 | 23.58 | 16,281 | +0.02(+0.08%) |
Jul 26, 2016 | 23.55 | 23.58 | 23.54 | 23.56 | 16,180 | +0.01(+0.04%) |
Jul 25, 2016 | 23.53 | 23.56 | 23.53 | 23.55 | 8,250 | +0.01(+0.04%) |
Jul 22, 2016 | 23.53 | 23.54 | 23.53 | 23.54 | 10,574 | -0.01(-0.04%) |
Jul 21, 2016 | 23.54 | 23.58 | 23.53 | 23.55 | 8,210 | +0.01(+0.04%) |
Jul 20, 2016 | 23.48 | 23.56 | 23.48 | 23.54 | 44,235 | +0.00(+0.00%) |
Jul 19, 2016 | 23.58 | 23.58 | 23.50 | 23.54 | 18,130 | -0.02(-0.08%) |
Jul 18, 2016 | 23.52 | 23.57 | 23.52 | 23.56 | 22,841 | +0.01(+0.04%) |
Jul 15, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 3,528 | -0.02(-0.08%) |
Jul 14, 2016 | 23.51 | 23.58 | 23.51 | 23.57 | 36,629 | +0.04(+0.16%) |
Jul 13, 2016 | 23.56 | 23.56 | 23.52 | 23.53 | 24,762 | +0.02(+0.07%) |
Jul 12, 2016 | 23.53 | 23.58 | 23.51 | 23.51 | 15,718 | +0.00(+0.00%) |
Jul 11, 2016 | 23.57 | 23.57 | 23.48 | 23.51 | 11,305 | -0.05(-0.22%) |
Jul 08, 2016 | 23.56 | 23.59 | 23.52 | 23.56 | 25,509 | +0.03(+0.14%) |
Jul 07, 2016 | 23.57 | 23.57 | 23.47 | 23.53 | 17,418 | -0.03(-0.12%) |
Jul 06, 2016 | 23.61 | 23.62 | 23.53 | 23.56 | 16,055 | +0.00(+0.00%) |
Jul 05, 2016 | 23.55 | 23.59 | 23.46 | 23.56 | 37,636 | +0.00(+0.00%) |