Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.24 | 23.33 | 23.13 | 23.23 | 44,268 | +0.16(+0.71%) |
Sep 29, 2016 | 23.49 | 23.71 | 22.97 | 23.07 | 40,858 | -0.49(-2.06%) |
Sep 28, 2016 | 22.91 | 23.55 | 22.79 | 23.55 | 17,563 | +1.00(+4.41%) |
Sep 27, 2016 | 22.36 | 22.59 | 22.24 | 22.56 | 29,089 | +0.02(+0.10%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.48 | 22.53 | 16,247 | -0.10(-0.43%) |
Sep 23, 2016 | 22.50 | 22.86 | 22.50 | 22.63 | 27,511 | +0.03(+0.13%) |
Sep 22, 2016 | 22.90 | 23.01 | 22.55 | 22.60 | 33,810 | +0.19(+0.87%) |
Sep 21, 2016 | 21.84 | 22.44 | 21.84 | 22.41 | 97,248 | +0.98(+4.57%) |
Sep 20, 2016 | 21.53 | 21.59 | 21.34 | 21.43 | 104,110 | -0.03(-0.14%) |
Sep 19, 2016 | 21.49 | 21.67 | 21.43 | 21.46 | 15,393 | +0.46(+2.21%) |
Sep 16, 2016 | 20.93 | 21.04 | 20.84 | 20.99 | 7,617 | -0.25(-1.20%) |
Sep 15, 2016 | 21.05 | 21.40 | 20.99 | 21.25 | 30,439 | +0.25(+1.18%) |
Sep 14, 2016 | 20.94 | 21.17 | 20.84 | 21.00 | 152,398 | +0.06(+0.29%) |
Sep 13, 2016 | 21.73 | 21.73 | 20.72 | 20.94 | 143,832 | -1.23(-5.53%) |
Sep 12, 2016 | 21.70 | 22.25 | 21.36 | 22.17 | 50,410 | +0.36(+1.65%) |
Sep 09, 2016 | 22.48 | 22.71 | 21.80 | 21.81 | 65,556 | -1.17(-5.11%) |
Sep 08, 2016 | 23.25 | 23.25 | 22.90 | 22.98 | 19,248 | -0.18(-0.77%) |
Sep 07, 2016 | 23.22 | 23.22 | 23.02 | 23.16 | 89,349 | -0.08(-0.35%) |
Sep 06, 2016 | 22.91 | 23.26 | 22.72 | 23.25 | 49,795 | +0.46(+2.00%) |
Sep 02, 2016 | 22.90 | 22.79 | 22.79 | 22.79 | 22,588 | +0.38(+1.70%) |
Sep 01, 2016 | 22.38 | 22.47 | 22.05 | 22.41 | 44,876 | +0.13(+0.60%) |
Aug 31, 2016 | 22.41 | 22.47 | 22.11 | 22.27 | 91,292 | -0.28(-1.23%) |
Aug 30, 2016 | 23.05 | 23.07 | 22.45 | 22.55 | 69,570 | -0.53(-2.30%) |
Aug 29, 2016 | 22.59 | 23.11 | 22.59 | 23.08 | 57,687 | +0.51(+2.25%) |
Aug 26, 2016 | 23.09 | 23.40 | 22.42 | 22.57 | 66,728 | -0.25(-1.11%) |
Aug 25, 2016 | 22.83 | 23.02 | 22.77 | 22.83 | 42,910 | +0.10(+0.46%) |
Aug 24, 2016 | 23.32 | 23.32 | 22.71 | 22.72 | 53,858 | -0.67(-2.88%) |
Aug 23, 2016 | 23.65 | 23.80 | 23.38 | 23.40 | 37,791 | +0.08(+0.36%) |
Aug 22, 2016 | 23.37 | 23.40 | 23.19 | 23.31 | 51,171 | -0.25(-1.05%) |
Aug 19, 2016 | 23.72 | 23.83 | 23.48 | 23.56 | 18,144 | -0.48(-1.99%) |
Aug 18, 2016 | 24.02 | 24.22 | 23.79 | 24.04 | 38,976 | +0.30(+1.26%) |
Aug 17, 2016 | 23.72 | 23.84 | 23.40 | 23.74 | 24,481 | -0.14(-0.60%) |
Aug 16, 2016 | 24.25 | 24.26 | 23.86 | 23.88 | 29,552 | +0.02(+0.09%) |
Aug 15, 2016 | 23.42 | 23.88 | 23.37 | 23.86 | 55,661 | +0.70(+3.04%) |
Aug 12, 2016 | 23.72 | 23.72 | 23.09 | 23.16 | 47,374 | -0.69(-2.89%) |
Aug 11, 2016 | 23.69 | 23.86 | 23.40 | 23.84 | 28,150 | +0.20(+0.85%) |
Aug 10, 2016 | 24.14 | 24.18 | 23.61 | 23.64 | 19,618 | -0.34(-1.40%) |
Aug 09, 2016 | 24.22 | 24.32 | 23.95 | 23.98 | 58,955 | -0.20(-0.84%) |
Aug 08, 2016 | 24.38 | 24.55 | 24.11 | 24.18 | 59,738 | -0.15(-0.62%) |
Aug 05, 2016 | 24.17 | 24.35 | 24.00 | 24.33 | 46,050 | +0.43(+1.82%) |
Aug 04, 2016 | 23.78 | 24.07 | 23.57 | 23.90 | 67,098 | +0.08(+0.35%) |
Aug 03, 2016 | 23.16 | 23.85 | 22.75 | 23.81 | 35,684 | +0.61(+2.61%) |
Aug 02, 2016 | 23.69 | 23.71 | 23.02 | 23.21 | 72,417 | -0.42(-1.77%) |
Aug 01, 2016 | 24.12 | 24.12 | 23.60 | 23.63 | 51,570 | -0.44(-1.83%) |
Jul 29, 2016 | 23.98 | 24.13 | 23.77 | 24.07 | 59,500 | +0.08(+0.31%) |
Jul 28, 2016 | 24.02 | 24.02 | 23.57 | 23.99 | 49,445 | +0.03(+0.12%) |
Jul 27, 2016 | 24.02 | 24.28 | 23.69 | 23.96 | 122,008 | +0.25(+1.07%) |
Jul 26, 2016 | 22.83 | 23.75 | 22.83 | 23.71 | 39,764 | +1.07(+4.73%) |
Jul 25, 2016 | 22.77 | 22.77 | 22.50 | 22.64 | 15,661 | -0.10(-0.43%) |
Jul 22, 2016 | 22.65 | 22.75 | 22.40 | 22.74 | 32,680 | +0.28(+1.27%) |
Jul 21, 2016 | 22.61 | 22.81 | 22.32 | 22.45 | 27,075 | +0.11(+0.50%) |
Jul 20, 2016 | 22.26 | 22.54 | 22.05 | 22.34 | 39,071 | -0.31(-1.39%) |
Jul 19, 2016 | 23.07 | 23.07 | 22.48 | 22.65 | 70,213 | -0.80(-3.41%) |
Jul 18, 2016 | 23.22 | 23.49 | 22.99 | 23.45 | 38,709 | +0.18(+0.77%) |
Jul 15, 2016 | 23.27 | 23.34 | 23.18 | 23.28 | 35,522 | +0.01(+0.03%) |
Jul 14, 2016 | 23.48 | 23.48 | 23.15 | 23.27 | 31,407 | +0.13(+0.55%) |
Jul 13, 2016 | 23.29 | 23.29 | 22.52 | 23.14 | 44,122 | +0.16(+0.72%) |
Jul 12, 2016 | 22.76 | 23.07 | 22.33 | 22.98 | 89,624 | +0.88(+3.96%) |
Jul 11, 2016 | 21.82 | 22.10 | 21.82 | 22.10 | 43,197 | +0.64(+2.96%) |
Jul 08, 2016 | 21.29 | 21.49 | 21.29 | 21.46 | 40,063 | +0.79(+3.84%) |
Jul 07, 2016 | 20.99 | 21.20 | 20.54 | 20.67 | 50,677 | -0.14(-0.68%) |
Jul 06, 2016 | 20.28 | 20.81 | 19.95 | 20.81 | 15,566 | +0.25(+1.24%) |
Jul 05, 2016 | 20.96 | 21.12 | 20.47 | 20.56 | 40,405 | -0.66(-3.10%) |