Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.23 | 23.32 | 23.12 | 23.22 | 44,282 | +0.16(+0.71%) |
Sep 29, 2016 | 23.48 | 23.70 | 22.96 | 23.06 | 40,871 | -0.49(-2.07%) |
Sep 28, 2016 | 22.90 | 23.54 | 22.78 | 23.54 | 17,568 | +0.99(+4.41%) |
Sep 27, 2016 | 22.36 | 22.59 | 22.23 | 22.55 | 29,099 | +0.02(+0.10%) |
Sep 26, 2016 | 22.48 | 22.68 | 22.48 | 22.53 | 16,252 | -0.10(-0.43%) |
Sep 23, 2016 | 22.50 | 22.85 | 22.50 | 22.62 | 27,520 | +0.03(+0.13%) |
Sep 22, 2016 | 22.89 | 23.00 | 22.55 | 22.59 | 33,821 | +0.19(+0.87%) |
Sep 21, 2016 | 21.83 | 22.43 | 21.83 | 22.40 | 97,279 | +0.98(+4.57%) |
Sep 20, 2016 | 21.53 | 21.59 | 21.33 | 21.42 | 104,144 | -0.03(-0.14%) |
Sep 19, 2016 | 21.49 | 21.67 | 21.42 | 21.45 | 15,398 | +0.46(+2.21%) |
Sep 16, 2016 | 20.93 | 21.03 | 20.83 | 20.99 | 7,619 | -0.25(-1.20%) |
Sep 15, 2016 | 21.05 | 21.39 | 20.99 | 21.24 | 30,449 | +0.25(+1.18%) |
Sep 14, 2016 | 20.93 | 21.17 | 20.83 | 20.99 | 152,447 | +0.06(+0.29%) |
Sep 13, 2016 | 21.72 | 21.72 | 20.71 | 20.93 | 143,878 | -1.23(-5.53%) |
Sep 12, 2016 | 21.70 | 22.25 | 21.35 | 22.16 | 50,426 | +0.36(+1.65%) |
Sep 09, 2016 | 22.48 | 22.70 | 21.79 | 21.80 | 65,577 | -1.17(-5.11%) |
Sep 08, 2016 | 23.24 | 23.24 | 22.90 | 22.98 | 19,254 | -0.18(-0.78%) |
Sep 07, 2016 | 23.21 | 23.21 | 23.01 | 23.16 | 89,377 | -0.08(-0.35%) |
Sep 06, 2016 | 22.90 | 23.25 | 22.71 | 23.24 | 49,811 | +0.46(+2.00%) |
Sep 02, 2016 | 22.89 | 22.78 | 22.78 | 22.78 | 22,595 | +0.38(+1.70%) |
Sep 01, 2016 | 22.37 | 22.46 | 22.04 | 22.40 | 44,890 | +0.13(+0.60%) |
Aug 31, 2016 | 22.41 | 22.46 | 22.10 | 22.27 | 91,322 | -0.28(-1.23%) |
Aug 30, 2016 | 23.04 | 23.06 | 22.44 | 22.54 | 69,592 | -0.53(-2.30%) |
Aug 29, 2016 | 22.59 | 23.11 | 22.59 | 23.07 | 57,706 | +0.51(+2.25%) |
Aug 26, 2016 | 23.08 | 23.39 | 22.42 | 22.56 | 66,750 | -0.25(-1.11%) |
Aug 25, 2016 | 22.83 | 23.01 | 22.77 | 22.82 | 42,924 | +0.10(+0.46%) |
Aug 24, 2016 | 23.31 | 23.31 | 22.70 | 22.71 | 53,875 | -0.67(-2.88%) |
Aug 23, 2016 | 23.64 | 23.79 | 23.37 | 23.39 | 37,803 | +0.08(+0.36%) |
Aug 22, 2016 | 23.37 | 23.39 | 23.18 | 23.30 | 51,188 | -0.25(-1.05%) |
Aug 19, 2016 | 23.71 | 23.82 | 23.47 | 23.55 | 18,150 | -0.48(-1.99%) |
Aug 18, 2016 | 24.02 | 24.21 | 23.78 | 24.03 | 38,989 | +0.30(+1.26%) |
Aug 17, 2016 | 23.72 | 23.84 | 23.39 | 23.73 | 24,489 | -0.14(-0.60%) |
Aug 16, 2016 | 24.24 | 24.26 | 23.85 | 23.87 | 29,561 | +0.02(+0.09%) |
Aug 15, 2016 | 23.41 | 23.87 | 23.37 | 23.85 | 55,679 | +0.70(+3.04%) |
Aug 12, 2016 | 23.71 | 23.72 | 23.09 | 23.15 | 47,389 | -0.69(-2.89%) |
Aug 11, 2016 | 23.69 | 23.85 | 23.39 | 23.84 | 28,159 | +0.20(+0.85%) |
Aug 10, 2016 | 24.14 | 24.17 | 23.60 | 23.63 | 19,624 | -0.34(-1.40%) |
Aug 09, 2016 | 24.21 | 24.32 | 23.94 | 23.97 | 58,973 | -0.20(-0.84%) |
Aug 08, 2016 | 24.37 | 24.55 | 24.11 | 24.17 | 59,757 | -0.15(-0.62%) |
Aug 05, 2016 | 24.16 | 24.34 | 23.99 | 24.32 | 46,064 | +0.43(+1.82%) |
Aug 04, 2016 | 23.78 | 24.06 | 23.56 | 23.89 | 67,120 | +0.08(+0.35%) |
Aug 03, 2016 | 23.16 | 23.84 | 22.74 | 23.81 | 35,696 | +0.61(+2.61%) |
Aug 02, 2016 | 23.68 | 23.70 | 23.01 | 23.20 | 72,440 | -0.42(-1.77%) |
Aug 01, 2016 | 24.11 | 24.11 | 23.59 | 23.62 | 51,586 | -0.44(-1.83%) |
Jul 29, 2016 | 23.97 | 24.12 | 23.76 | 24.06 | 59,519 | +0.08(+0.31%) |
Jul 28, 2016 | 24.02 | 24.02 | 23.56 | 23.99 | 49,460 | +0.03(+0.12%) |
Jul 27, 2016 | 24.02 | 24.27 | 23.68 | 23.96 | 122,047 | +0.25(+1.07%) |
Jul 26, 2016 | 22.82 | 23.74 | 22.82 | 23.70 | 39,776 | +1.07(+4.73%) |
Jul 25, 2016 | 22.76 | 22.76 | 22.50 | 22.63 | 15,666 | -0.10(-0.43%) |
Jul 22, 2016 | 22.64 | 22.74 | 22.39 | 22.73 | 32,690 | +0.28(+1.27%) |
Jul 21, 2016 | 22.60 | 22.80 | 22.31 | 22.45 | 27,084 | +0.11(+0.50%) |
Jul 20, 2016 | 22.25 | 22.54 | 22.04 | 22.33 | 39,084 | -0.31(-1.39%) |
Jul 19, 2016 | 23.07 | 23.07 | 22.47 | 22.65 | 70,235 | -0.80(-3.41%) |
Jul 18, 2016 | 23.21 | 23.48 | 22.98 | 23.45 | 38,721 | +0.18(+0.77%) |
Jul 15, 2016 | 23.26 | 23.34 | 23.17 | 23.27 | 35,534 | +0.01(+0.03%) |
Jul 14, 2016 | 23.48 | 23.48 | 23.15 | 23.26 | 31,417 | +0.13(+0.55%) |
Jul 13, 2016 | 23.28 | 23.28 | 22.51 | 23.13 | 44,136 | +0.16(+0.72%) |
Jul 12, 2016 | 22.75 | 23.06 | 22.32 | 22.97 | 89,653 | +0.88(+3.96%) |
Jul 11, 2016 | 21.82 | 22.09 | 21.82 | 22.09 | 43,211 | +0.64(+2.96%) |
Jul 08, 2016 | 21.29 | 21.49 | 21.28 | 21.46 | 40,076 | +0.79(+3.84%) |
Jul 07, 2016 | 20.99 | 21.20 | 20.54 | 20.67 | 50,693 | -0.14(-0.68%) |
Jul 06, 2016 | 20.28 | 20.81 | 19.94 | 20.81 | 15,571 | +0.25(+1.24%) |
Jul 05, 2016 | 20.95 | 21.11 | 20.46 | 20.55 | 40,418 | -0.66(-3.10%) |