Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.20 | 23.60 | 23.06 | 23.48 | 2,098 | +0.32(+1.38%) |
Sep 29, 2016 | 22.16 | 25.72 | 22.16 | 23.16 | 19,127 | -0.12(-0.52%) |
Sep 28, 2016 | 23.24 | 23.28 | 23.24 | 23.28 | 61 | +0.64(+2.83%) |
Sep 27, 2016 | 22.40 | 23.10 | 22.40 | 22.64 | 1,846 | +0.24(+1.06%) |
Sep 26, 2016 | 23.08 | 23.09 | 22.04 | 22.40 | 2,125 | -0.64(-2.77%) |
Sep 23, 2016 | 23.88 | 23.88 | 23.04 | 23.04 | 406 | -0.04(-0.17%) |
Sep 22, 2016 | 24.16 | 24.16 | 23.08 | 23.08 | 270 | -1.20(-4.94%) |
Sep 21, 2016 | 24.37 | 24.37 | 23.80 | 24.28 | 393 | +0.48(+2.02%) |
Sep 20, 2016 | 24.00 | 24.00 | 23.80 | 23.80 | 78 | -0.56(-2.30%) |
Sep 19, 2016 | 24.08 | 24.44 | 23.60 | 24.36 | 1,415 | +0.36(+1.50%) |
Sep 16, 2016 | 24.44 | 24.48 | 24.00 | 24.00 | 280 | -0.24(-0.99%) |
Sep 15, 2016 | 24.28 | 24.48 | 24.00 | 24.24 | 1,888 | +0.16(+0.66%) |
Sep 14, 2016 | 24.00 | 24.52 | 24.00 | 24.08 | 684 | -0.01(-0.02%) |
Sep 13, 2016 | 24.44 | 24.44 | 24.00 | 24.09 | 2,979 | -0.51(-2.09%) |
Sep 12, 2016 | 25.24 | 25.24 | 24.48 | 24.60 | 5,617 | -0.20(-0.81%) |
Sep 09, 2016 | 25.52 | 25.52 | 24.60 | 24.80 | 5,109 | -0.64(-2.52%) |
Sep 08, 2016 | 25.52 | 25.52 | 25.44 | 25.44 | 784 | -0.12(-0.47%) |
Sep 07, 2016 | 26.44 | 27.00 | 25.56 | 25.56 | 1,405 | -0.84(-3.18%) |
Sep 06, 2016 | 27.48 | 27.48 | 26.04 | 26.40 | 2,266 | -0.68(-2.51%) |
Sep 02, 2016 | 27.20 | 27.08 | 27.08 | 27.08 | 2,500 | +0.12(+0.45%) |
Sep 01, 2016 | 26.88 | 27.04 | 26.88 | 26.96 | 408 | -0.24(-0.88%) |
Aug 31, 2016 | 27.32 | 27.36 | 27.20 | 27.20 | 574 | -0.34(-1.22%) |
Aug 30, 2016 | 27.54 | 27.54 | 27.54 | 27.54 | 39 | +0.06(+0.20%) |
Aug 29, 2016 | 27.88 | 27.88 | 27.48 | 27.48 | 916 | +0.10(+0.37%) |
Aug 26, 2016 | 28.12 | 28.42 | 27.18 | 27.38 | 4,167 | -1.17(-4.10%) |
Aug 25, 2016 | 28.12 | 28.55 | 28.04 | 28.55 | 472 | +0.11(+0.39%) |
Aug 24, 2016 | 28.56 | 28.80 | 28.24 | 28.44 | 3,889 | -0.20(-0.70%) |
Aug 23, 2016 | 28.92 | 28.92 | 28.64 | 28.64 | 195 | -0.02(-0.08%) |
Aug 22, 2016 | 28.40 | 28.66 | 28.40 | 28.66 | 925 | +0.06(+0.22%) |
Aug 19, 2016 | 28.47 | 28.72 | 28.47 | 28.60 | 677 | -0.08(-0.28%) |
Aug 18, 2016 | 28.44 | 28.68 | 28.44 | 28.68 | 744 | +0.00(+0.00%) |
Aug 17, 2016 | 27.32 | 28.80 | 27.32 | 28.68 | 2,944 | -0.20(-0.69%) |
Aug 16, 2016 | 28.36 | 29.00 | 28.20 | 28.88 | 4,282 | +0.60(+2.12%) |
Aug 15, 2016 | 28.52 | 29.08 | 28.28 | 28.28 | 375 | +0.54(+1.95%) |
Aug 12, 2016 | 27.98 | 29.08 | 27.20 | 27.74 | 1,274 | +0.16(+0.57%) |
Aug 11, 2016 | 26.64 | 27.58 | 26.60 | 27.58 | 294 | -0.42(-1.49%) |
Aug 10, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 118 | +0.76(+2.79%) |
Aug 09, 2016 | 27.16 | 27.24 | 26.72 | 27.24 | 265 | +0.00(+0.00%) |
Aug 08, 2016 | 27.12 | 27.40 | 27.00 | 27.24 | 200 | +0.04(+0.13%) |
Aug 05, 2016 | 27.84 | 27.84 | 27.20 | 27.20 | 153 | -1.20(-4.21%) |
Aug 04, 2016 | 27.28 | 28.40 | 27.20 | 28.40 | 6,239 | +0.40(+1.43%) |
Aug 03, 2016 | 27.20 | 28.00 | 27.00 | 28.00 | 593 | +0.56(+2.04%) |
Aug 02, 2016 | 27.00 | 27.76 | 26.72 | 27.44 | 1,826 | +0.48(+1.78%) |
Aug 01, 2016 | 26.64 | 26.96 | 26.20 | 26.96 | 387 | +0.36(+1.35%) |
Jul 29, 2016 | 26.32 | 26.64 | 26.00 | 26.60 | 1,054 | +0.28(+1.06%) |
Jul 28, 2016 | 26.00 | 26.40 | 25.92 | 26.32 | 1,227 | +0.40(+1.54%) |
Jul 27, 2016 | 25.64 | 25.96 | 25.64 | 25.92 | 660 | +0.32(+1.25%) |
Jul 26, 2016 | 25.20 | 25.76 | 25.20 | 25.60 | 1,196 | +0.04(+0.16%) |
Jul 25, 2016 | 26.04 | 26.04 | 25.07 | 25.56 | 1,950 | -0.48(-1.84%) |
Jul 22, 2016 | 25.64 | 26.52 | 25.64 | 26.04 | 475 | -0.28(-1.06%) |
Jul 21, 2016 | 26.08 | 26.32 | 26.00 | 26.32 | 537 | +0.28(+1.08%) |
Jul 20, 2016 | 26.16 | 26.20 | 26.00 | 26.04 | 317 | -0.77(-2.86%) |
Jul 19, 2016 | 26.52 | 26.81 | 25.48 | 26.81 | 2,644 | -0.43(-1.59%) |
Jul 18, 2016 | 27.56 | 27.56 | 26.36 | 27.24 | 1,941 | +0.04(+0.15%) |
Jul 15, 2016 | 27.44 | 27.44 | 26.01 | 27.20 | 1,111 | -0.80(-2.86%) |
Jul 14, 2016 | 27.56 | 28.00 | 27.40 | 28.00 | 494 | +0.00(+0.00%) |
Jul 13, 2016 | 27.68 | 29.04 | 27.68 | 28.00 | 714 | +1.04(+3.86%) |
Jul 12, 2016 | 27.92 | 29.28 | 26.80 | 26.96 | 4,031 | -1.56(-5.47%) |
Jul 11, 2016 | 28.52 | 28.52 | 27.72 | 28.52 | 954 | +0.36(+1.28%) |
Jul 08, 2016 | 28.32 | 28.52 | 28.16 | 28.16 | 432 | -0.40(-1.40%) |
Jul 07, 2016 | 28.72 | 28.72 | 28.56 | 28.56 | 114 | -2.60(-8.34%) |