Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.97 | 23.97 | 23.90 | 23.91 | 951,239 | -0.04(-0.15%) |
Sep 29, 2016 | 23.91 | 23.97 | 23.91 | 23.94 | 186,840 | +0.00(+0.00%) |
Sep 28, 2016 | 23.96 | 23.98 | 23.94 | 23.94 | 171,694 | +0.00(+0.02%) |
Sep 27, 2016 | 23.96 | 23.96 | 23.93 | 23.94 | 286,677 | +0.01(+0.05%) |
Sep 26, 2016 | 23.92 | 23.94 | 23.89 | 23.93 | 353,524 | +0.04(+0.19%) |
Sep 23, 2016 | 23.88 | 23.90 | 23.84 | 23.88 | 83,914 | +0.00(+0.02%) |
Sep 22, 2016 | 23.83 | 23.90 | 23.83 | 23.88 | 371,644 | +0.07(+0.30%) |
Sep 21, 2016 | 23.80 | 23.84 | 23.71 | 23.81 | 200,324 | +0.02(+0.07%) |
Sep 20, 2016 | 23.80 | 23.82 | 23.78 | 23.79 | 81,475 | +0.03(+0.14%) |
Sep 19, 2016 | 23.76 | 23.80 | 23.76 | 23.76 | 457,990 | -0.02(-0.08%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.76 | 23.78 | 93,150 | +0.01(+0.03%) |
Sep 15, 2016 | 23.78 | 23.79 | 23.72 | 23.77 | 236,253 | +0.02(+0.07%) |
Sep 14, 2016 | 23.76 | 23.79 | 23.74 | 23.76 | 330,809 | +0.00(+0.02%) |
Sep 13, 2016 | 23.82 | 23.82 | 23.71 | 23.75 | 1,934,569 | -0.05(-0.20%) |
Sep 12, 2016 | 23.81 | 23.83 | 23.77 | 23.80 | 832,987 | -0.01(-0.05%) |
Sep 09, 2016 | 23.82 | 23.84 | 23.77 | 23.81 | 304,574 | -0.08(-0.35%) |
Sep 08, 2016 | 23.93 | 23.96 | 23.87 | 23.90 | 225,359 | -0.07(-0.30%) |
Sep 07, 2016 | 23.99 | 24.00 | 23.96 | 23.97 | 53,499 | +0.02(+0.08%) |
Sep 06, 2016 | 23.91 | 23.99 | 23.90 | 23.95 | 1,593,555 | +0.06(+0.24%) |
Sep 02, 2016 | 23.92 | 23.89 | 23.89 | 23.89 | 293,665 | -0.05(-0.20%) |
Sep 01, 2016 | 23.89 | 23.95 | 23.87 | 23.94 | 90,325 | +0.04(+0.16%) |
Aug 31, 2016 | 23.94 | 23.95 | 23.90 | 23.90 | 293,989 | -0.03(-0.13%) |
Aug 30, 2016 | 23.94 | 23.95 | 23.91 | 23.93 | 102,763 | +0.01(+0.05%) |
Aug 29, 2016 | 23.89 | 23.94 | 23.89 | 23.92 | 86,670 | +0.05(+0.22%) |
Aug 26, 2016 | 23.94 | 23.96 | 23.87 | 23.87 | 84,765 | -0.06(-0.25%) |
Aug 25, 2016 | 23.93 | 23.95 | 23.91 | 23.93 | 76,386 | -0.02(-0.08%) |
Aug 24, 2016 | 23.94 | 23.96 | 23.92 | 23.95 | 135,366 | +0.01(+0.03%) |
Aug 23, 2016 | 23.97 | 23.97 | 23.93 | 23.94 | 121,108 | -0.00(-0.02%) |
Aug 22, 2016 | 23.94 | 23.96 | 23.92 | 23.95 | 103,585 | +0.02(+0.10%) |
Aug 19, 2016 | 23.91 | 23.93 | 23.88 | 23.92 | 128,285 | -0.02(-0.10%) |
Aug 18, 2016 | 23.91 | 23.96 | 23.91 | 23.95 | 70,041 | +0.04(+0.15%) |
Aug 17, 2016 | 23.89 | 23.94 | 23.87 | 23.91 | 175,349 | +0.02(+0.08%) |
Aug 16, 2016 | 23.88 | 23.91 | 23.87 | 23.89 | 606,245 | -0.02(-0.08%) |
Aug 15, 2016 | 23.91 | 23.93 | 23.91 | 23.91 | 296,796 | -0.02(-0.10%) |
Aug 12, 2016 | 23.93 | 23.98 | 23.92 | 23.93 | 65,379 | +0.06(+0.27%) |
Aug 11, 2016 | 23.93 | 23.93 | 23.87 | 23.87 | 570,665 | -0.07(-0.29%) |
Aug 10, 2016 | 23.90 | 23.95 | 23.89 | 23.94 | 311,177 | +0.05(+0.20%) |
Aug 09, 2016 | 23.88 | 23.91 | 23.87 | 23.89 | 1,541,525 | +0.05(+0.22%) |
Aug 08, 2016 | 23.82 | 23.88 | 23.82 | 23.84 | 90,537 | -0.02(-0.08%) |
Aug 05, 2016 | 23.89 | 23.89 | 23.83 | 23.86 | 70,669 | -0.08(-0.32%) |
Aug 04, 2016 | 23.89 | 23.95 | 23.86 | 23.93 | 105,318 | +0.04(+0.17%) |
Aug 03, 2016 | 23.86 | 23.90 | 23.83 | 23.89 | 330,576 | +0.01(+0.03%) |
Aug 02, 2016 | 23.87 | 23.91 | 23.82 | 23.89 | 215,954 | +0.00(+0.02%) |
Aug 01, 2016 | 23.93 | 23.96 | 23.87 | 23.88 | 674,225 | -0.11(-0.44%) |
Jul 29, 2016 | 23.94 | 23.99 | 23.92 | 23.99 | 92,108 | +0.09(+0.39%) |
Jul 28, 2016 | 23.89 | 23.94 | 23.88 | 23.90 | 120,105 | -0.02(-0.10%) |
Jul 27, 2016 | 23.88 | 23.92 | 23.83 | 23.92 | 110,492 | +0.06(+0.25%) |
Jul 26, 2016 | 23.89 | 23.89 | 23.83 | 23.86 | 97,687 | +0.01(+0.03%) |
Jul 25, 2016 | 23.88 | 23.88 | 23.84 | 23.85 | 71,755 | -0.02(-0.07%) |
Jul 22, 2016 | 23.84 | 23.89 | 23.83 | 23.87 | 101,958 | +0.01(+0.03%) |
Jul 21, 2016 | 23.78 | 23.87 | 23.78 | 23.86 | 89,771 | +0.02(+0.07%) |
Jul 20, 2016 | 23.85 | 23.86 | 23.82 | 23.84 | 100,823 | -0.03(-0.12%) |
Jul 19, 2016 | 23.86 | 23.88 | 23.84 | 23.87 | 79,246 | +0.03(+0.12%) |
Jul 18, 2016 | 23.86 | 23.88 | 23.79 | 23.84 | 188,213 | +0.02(+0.10%) |
Jul 15, 2016 | 23.86 | 23.87 | 23.81 | 23.82 | 192,984 | -0.10(-0.40%) |
Jul 14, 2016 | 23.86 | 23.92 | 23.86 | 23.92 | 60,051 | -0.01(-0.05%) |
Jul 13, 2016 | 23.95 | 23.99 | 23.91 | 23.93 | 151,595 | +0.05(+0.22%) |
Jul 12, 2016 | 23.93 | 23.93 | 23.87 | 23.88 | 805,681 | -0.08(-0.35%) |
Jul 11, 2016 | 24.01 | 24.01 | 23.94 | 23.96 | 83,781 | -0.06(-0.23%) |
Jul 08, 2016 | 23.98 | 24.03 | 23.99 | 24.02 | 86,140 | +0.02(+0.10%) |
Jul 07, 2016 | 24.05 | 24.05 | 23.95 | 23.99 | 113,486 | -0.03(-0.12%) |
Jul 06, 2016 | 24.00 | 24.04 | 23.94 | 24.02 | 100,666 | +0.05(+0.22%) |
Jul 05, 2016 | 24.01 | 24.01 | 23.93 | 23.97 | 490,433 | +0.08(+0.35%) |