Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.03 | 24.26 | 23.80 | 24.19 | 657,568 | +0.22(+0.91%) |
Sep 29, 2016 | 24.35 | 24.43 | 23.92 | 23.98 | 1,366,298 | +0.40(+1.70%) |
Sep 28, 2016 | 23.30 | 23.61 | 23.17 | 23.58 | 473,988 | +0.43(+1.85%) |
Sep 27, 2016 | 23.02 | 23.30 | 22.99 | 23.15 | 797,856 | +0.09(+0.38%) |
Sep 26, 2016 | 23.63 | 23.75 | 23.06 | 23.06 | 768,373 | -0.72(-3.04%) |
Sep 23, 2016 | 24.12 | 24.20 | 23.78 | 23.78 | 457,493 | -0.42(-1.73%) |
Sep 22, 2016 | 24.30 | 24.39 | 24.07 | 24.20 | 434,508 | +0.05(+0.22%) |
Sep 21, 2016 | 23.63 | 24.16 | 23.62 | 24.15 | 710,364 | +0.49(+2.06%) |
Sep 20, 2016 | 23.88 | 24.01 | 23.62 | 23.66 | 500,500 | -0.13(-0.55%) |
Sep 19, 2016 | 23.78 | 23.98 | 23.64 | 23.79 | 365,835 | +0.20(+0.85%) |
Sep 16, 2016 | 23.85 | 23.85 | 23.59 | 23.59 | 891,561 | -0.44(-1.81%) |
Sep 15, 2016 | 23.69 | 24.12 | 23.66 | 24.03 | 608,941 | +0.27(+1.14%) |
Sep 14, 2016 | 23.90 | 24.05 | 23.75 | 23.76 | 714,532 | -0.16(-0.66%) |
Sep 13, 2016 | 24.00 | 24.05 | 23.78 | 23.92 | 805,034 | -0.30(-1.22%) |
Sep 12, 2016 | 23.92 | 24.30 | 23.74 | 24.21 | 800,900 | -0.03(-0.11%) |
Sep 09, 2016 | 24.19 | 24.41 | 24.15 | 24.24 | 1,023,741 | -0.17(-0.71%) |
Sep 08, 2016 | 24.32 | 24.47 | 24.14 | 24.41 | 1,046,591 | +0.06(+0.25%) |
Sep 07, 2016 | 23.92 | 24.35 | 23.92 | 24.35 | 1,018,829 | +0.38(+1.60%) |
Sep 06, 2016 | 24.20 | 24.20 | 23.78 | 23.97 | 760,417 | -0.12(-0.51%) |
Sep 02, 2016 | 24.18 | 24.09 | 24.09 | 24.09 | 467,162 | +0.03(+0.14%) |
Sep 01, 2016 | 24.32 | 24.32 | 23.84 | 24.05 | 555,228 | -0.16(-0.65%) |
Aug 31, 2016 | 24.11 | 24.25 | 23.91 | 24.21 | 996,900 | +0.10(+0.43%) |
Aug 30, 2016 | 23.80 | 24.11 | 23.75 | 24.11 | 773,013 | +0.26(+1.10%) |
Aug 29, 2016 | 23.75 | 24.01 | 23.64 | 23.85 | 737,454 | +0.06(+0.26%) |
Aug 26, 2016 | 23.89 | 23.93 | 23.62 | 23.78 | 830,595 | -0.04(-0.18%) |
Aug 25, 2016 | 23.66 | 23.87 | 23.64 | 23.83 | 494,797 | +0.14(+0.59%) |
Aug 24, 2016 | 23.90 | 23.94 | 23.66 | 23.69 | 554,750 | -0.16(-0.66%) |
Aug 23, 2016 | 23.86 | 23.99 | 23.77 | 23.85 | 409,432 | +0.10(+0.44%) |
Aug 22, 2016 | 23.88 | 23.92 | 23.63 | 23.74 | 463,130 | -0.20(-0.84%) |
Aug 19, 2016 | 23.78 | 23.96 | 23.75 | 23.94 | 496,454 | +0.03(+0.11%) |
Aug 18, 2016 | 23.96 | 24.02 | 23.78 | 23.92 | 615,368 | +0.03(+0.11%) |
Aug 17, 2016 | 23.87 | 24.05 | 23.75 | 23.89 | 613,542 | -0.05(-0.22%) |
Aug 16, 2016 | 23.78 | 23.98 | 23.78 | 23.94 | 656,533 | +0.05(+0.22%) |
Aug 15, 2016 | 23.60 | 23.93 | 23.60 | 23.89 | 308,439 | +0.32(+1.37%) |
Aug 12, 2016 | 23.64 | 23.79 | 23.53 | 23.57 | 536,896 | -0.16(-0.69%) |
Aug 11, 2016 | 24.07 | 24.08 | 23.71 | 23.73 | 924,485 | -0.22(-0.91%) |
Aug 10, 2016 | 24.00 | 24.08 | 23.86 | 23.95 | 703,448 | -0.06(-0.25%) |
Aug 09, 2016 | 23.91 | 24.14 | 23.66 | 24.01 | 530,701 | +0.06(+0.25%) |
Aug 08, 2016 | 23.98 | 24.11 | 23.90 | 23.95 | 738,892 | +0.00(+0.00%) |
Aug 05, 2016 | 23.81 | 24.04 | 23.78 | 23.95 | 765,429 | +0.34(+1.43%) |
Aug 04, 2016 | 23.22 | 23.95 | 23.17 | 23.61 | 1,309,443 | +0.33(+1.42%) |
Aug 03, 2016 | 23.07 | 23.30 | 23.00 | 23.28 | 1,584,679 | +0.29(+1.25%) |
Aug 02, 2016 | 23.26 | 23.33 | 22.94 | 22.99 | 719,974 | -0.25(-1.08%) |
Aug 01, 2016 | 23.33 | 23.42 | 23.15 | 23.25 | 778,438 | +0.00(+0.00%) |
Jul 29, 2016 | 23.18 | 23.39 | 23.12 | 23.25 | 716,104 | -0.07(-0.30%) |
Jul 28, 2016 | 23.11 | 23.38 | 23.00 | 23.31 | 849,145 | +0.17(+0.75%) |
Jul 27, 2016 | 23.17 | 23.27 | 23.06 | 23.14 | 542,750 | -0.02(-0.07%) |
Jul 26, 2016 | 23.17 | 23.37 | 23.10 | 23.16 | 708,828 | +0.00(+0.00%) |
Jul 25, 2016 | 23.09 | 23.34 | 23.09 | 23.16 | 879,258 | +0.06(+0.26%) |
Jul 22, 2016 | 22.95 | 23.15 | 22.93 | 23.10 | 530,398 | +0.23(+1.02%) |
Jul 21, 2016 | 22.83 | 22.87 | 22.66 | 22.86 | 666,043 | +0.05(+0.23%) |
Jul 20, 2016 | 22.81 | 22.92 | 22.69 | 22.81 | 606,868 | +0.09(+0.38%) |
Jul 19, 2016 | 22.63 | 22.82 | 22.56 | 22.72 | 591,832 | +0.09(+0.38%) |
Jul 18, 2016 | 22.52 | 22.69 | 22.45 | 22.64 | 368,537 | +0.08(+0.35%) |
Jul 15, 2016 | 22.55 | 22.59 | 22.39 | 22.56 | 589,891 | +0.12(+0.54%) |
Jul 14, 2016 | 22.59 | 22.70 | 22.33 | 22.44 | 1,900,935 | +0.04(+0.19%) |
Jul 13, 2016 | 22.56 | 22.64 | 22.13 | 22.39 | 2,448,320 | -0.18(-0.81%) |
Jul 12, 2016 | 22.85 | 22.94 | 22.54 | 22.58 | 826,536 | -0.02(-0.08%) |
Jul 11, 2016 | 22.25 | 22.71 | 22.24 | 22.59 | 1,386,099 | +0.55(+2.48%) |
Jul 08, 2016 | 21.88 | 22.18 | 21.61 | 22.05 | 1,317,483 | +0.43(+2.01%) |
Jul 07, 2016 | 21.70 | 21.95 | 21.43 | 21.61 | 1,374,417 | +0.01(+0.04%) |
Jul 06, 2016 | 21.75 | 21.91 | 21.42 | 21.61 | 1,562,153 | -0.23(-1.03%) |
Jul 05, 2016 | 22.06 | 22.13 | 21.71 | 21.83 | 935,344 | -0.49(-2.18%) |