Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.16 | 23.30 | 23.15 | 23.28 | 1,732 | -0.01(-0.03%) |
Sep 29, 2016 | 23.35 | 23.35 | 23.19 | 23.28 | 1,596 | +0.11(+0.48%) |
Sep 28, 2016 | 23.17 | 23.17 | 23.17 | 23.17 | 66 | +0.00(+0.00%) |
Sep 27, 2016 | 23.17 | 23.18 | 23.17 | 23.17 | 631 | -0.03(-0.14%) |
Sep 26, 2016 | 23.12 | 23.20 | 23.12 | 23.20 | 463 | -0.10(-0.43%) |
Sep 23, 2016 | 23.37 | 23.37 | 23.22 | 23.30 | 1,014 | -0.07(-0.30%) |
Sep 22, 2016 | 23.27 | 23.37 | 23.26 | 23.37 | 2,062 | +0.32(+1.38%) |
Sep 21, 2016 | 23.01 | 23.07 | 22.93 | 23.05 | 8,188 | +0.06(+0.25%) |
Sep 20, 2016 | 23.08 | 23.10 | 22.99 | 23.00 | 1,896 | -0.12(-0.51%) |
Sep 19, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 413 | +0.16(+0.69%) |
Sep 16, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 412 | +0.24(+1.05%) |
Sep 14, 2016 | 22.82 | 22.82 | 22.72 | 22.72 | 16 | -0.24(-1.04%) |
Sep 13, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 290 | -0.06(-0.26%) |
Sep 12, 2016 | 22.93 | 23.02 | 22.92 | 23.02 | 1,673 | -0.22(-0.94%) |
Sep 09, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 1,040 | -0.06(-0.26%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.26 | 23.29 | 592 | -0.01(-0.04%) |
Sep 07, 2016 | 23.23 | 23.34 | 23.23 | 23.30 | 1,350 | +0.13(+0.56%) |
Sep 06, 2016 | 23.16 | 23.17 | 23.16 | 23.17 | 345 | +0.06(+0.26%) |
Sep 02, 2016 | 23.08 | 23.11 | 23.11 | 23.11 | 903 | +0.15(+0.65%) |
Sep 01, 2016 | 22.96 | 22.96 | 22.96 | 22.96 | 427 | -0.26(-1.12%) |
Aug 31, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 378 | +0.07(+0.29%) |
Aug 30, 2016 | 23.16 | 23.16 | 23.16 | 23.16 | 300 | +0.03(+0.14%) |
Aug 29, 2016 | 23.06 | 23.12 | 23.06 | 23.12 | 493 | +0.08(+0.37%) |
Aug 24, 2016 | 22.96 | 23.15 | 22.96 | 23.04 | 43 | +0.06(+0.24%) |
Aug 23, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 443 | +0.02(+0.09%) |
Aug 22, 2016 | 22.84 | 22.96 | 22.84 | 22.96 | 672 | -0.04(-0.17%) |
Aug 18, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.19(+0.83%) |
Aug 17, 2016 | 22.82 | 22.90 | 22.82 | 22.82 | 1,304 | -0.11(-0.48%) |
Aug 15, 2016 | 22.93 | 22.93 | 22.92 | 22.93 | 7 | +0.05(+0.21%) |
Aug 12, 2016 | 22.88 | 22.88 | 22.88 | 22.88 | 401 | -0.04(-0.17%) |
Aug 11, 2016 | 22.92 | 22.92 | 22.88 | 22.92 | 845 | -0.01(-0.03%) |
Aug 09, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 25 | +0.06(+0.26%) |
Aug 08, 2016 | 22.80 | 22.86 | 22.80 | 22.86 | 451 | +0.10(+0.42%) |
Aug 05, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 2,063 | -0.02(-0.09%) |
Aug 02, 2016 | 22.76 | 22.79 | 22.76 | 22.79 | 52 | -0.07(-0.30%) |
Jul 28, 2016 | 22.79 | 22.85 | 22.79 | 22.85 | 4 | -0.13(-0.57%) |
Jul 27, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 870 | +0.06(+0.26%) |
Jul 25, 2016 | 22.97 | 22.93 | 22.93 | 22.93 | 200 | +0.10(+0.44%) |
Jul 22, 2016 | 22.59 | 22.83 | 22.59 | 22.83 | 554 | +0.00(+0.00%) |
Jul 18, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 501 | -0.04(-0.17%) |
Jul 14, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 100 | +0.02(+0.08%) |
Jul 12, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | +0.16(+0.70%) |
Jul 11, 2016 | 22.73 | 22.73 | 22.61 | 22.69 | 2,696 | +0.22(+0.98%) |
Jul 08, 2016 | 22.48 | 22.48 | 22.42 | 22.47 | 702 | +0.14(+0.62%) |
Jul 07, 2016 | 22.33 | 22.41 | 22.26 | 22.33 | 2,038 | +0.06(+0.28%) |
Jul 06, 2016 | 22.26 | 22.27 | 22.21 | 22.26 | 3,639 | +0.13(+0.57%) |
Jul 05, 2016 | 22.14 | 22.28 | 22.14 | 22.14 | 6,041 | -0.31(-1.38%) |