Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.50 | 23.77 | 23.32 | 23.61 | 30,924 | +0.37(+1.59%) |
Sep 29, 2016 | 23.30 | 23.62 | 23.23 | 23.24 | 9,428 | -0.16(-0.66%) |
Sep 28, 2016 | 23.34 | 23.50 | 22.98 | 23.40 | 33,508 | -0.07(-0.29%) |
Sep 27, 2016 | 23.21 | 23.52 | 23.16 | 23.47 | 29,399 | +0.21(+0.92%) |
Sep 26, 2016 | 23.83 | 23.92 | 23.05 | 23.25 | 29,077 | -0.78(-3.23%) |
Sep 23, 2016 | 23.88 | 24.16 | 23.80 | 24.03 | 29,879 | +0.29(+1.23%) |
Sep 22, 2016 | 22.91 | 23.75 | 22.46 | 23.74 | 23,265 | +0.94(+4.13%) |
Sep 21, 2016 | 22.13 | 22.92 | 22.13 | 22.80 | 30,898 | +0.77(+3.48%) |
Sep 20, 2016 | 22.68 | 22.68 | 21.85 | 22.03 | 42,839 | -0.44(-1.94%) |
Sep 19, 2016 | 22.69 | 22.93 | 22.35 | 22.47 | 23,764 | -0.21(-0.94%) |
Sep 16, 2016 | 21.94 | 22.68 | 21.94 | 22.68 | 64,857 | +0.74(+3.36%) |
Sep 15, 2016 | 21.56 | 21.97 | 21.36 | 21.94 | 28,919 | +0.47(+2.17%) |
Sep 14, 2016 | 21.65 | 21.71 | 21.36 | 21.48 | 11,690 | -0.12(-0.54%) |
Sep 13, 2016 | 21.93 | 22.25 | 21.46 | 21.59 | 37,241 | -0.68(-3.05%) |
Sep 12, 2016 | 21.86 | 22.31 | 21.75 | 22.27 | 21,465 | +0.35(+1.59%) |
Sep 09, 2016 | 22.73 | 22.73 | 21.88 | 21.92 | 26,744 | -1.06(-4.61%) |
Sep 08, 2016 | 23.31 | 23.31 | 22.89 | 22.98 | 15,819 | -0.38(-1.62%) |
Sep 07, 2016 | 23.32 | 23.51 | 23.17 | 23.36 | 30,952 | -0.08(-0.33%) |
Sep 06, 2016 | 23.51 | 23.52 | 23.16 | 23.44 | 20,117 | -0.09(-0.37%) |
Sep 02, 2016 | 22.87 | 23.52 | 23.52 | 23.52 | 23,896 | +0.70(+3.06%) |
Sep 01, 2016 | 23.09 | 23.16 | 22.70 | 22.83 | 25,444 | -0.22(-0.97%) |
Aug 31, 2016 | 23.33 | 23.33 | 23.01 | 23.05 | 42,814 | -0.35(-1.49%) |
Aug 30, 2016 | 23.09 | 23.46 | 23.07 | 23.40 | 18,988 | +0.31(+1.35%) |
Aug 29, 2016 | 23.42 | 23.50 | 23.02 | 23.09 | 12,180 | -0.44(-1.86%) |
Aug 26, 2016 | 23.98 | 24.16 | 23.36 | 23.52 | 12,975 | -0.49(-2.02%) |
Aug 25, 2016 | 23.71 | 24.18 | 23.71 | 24.01 | 12,352 | +0.16(+0.69%) |
Aug 24, 2016 | 24.19 | 24.39 | 23.68 | 23.84 | 22,573 | -0.32(-1.33%) |
Aug 23, 2016 | 24.16 | 24.47 | 23.95 | 24.16 | 28,401 | +0.04(+0.16%) |
Aug 22, 2016 | 24.26 | 24.26 | 23.65 | 24.13 | 18,595 | -0.18(-0.76%) |
Aug 19, 2016 | 24.40 | 24.70 | 24.09 | 24.31 | 28,210 | -0.20(-0.83%) |
Aug 18, 2016 | 24.02 | 24.57 | 23.79 | 24.51 | 21,327 | +0.44(+1.81%) |
Aug 17, 2016 | 24.40 | 24.40 | 23.79 | 24.08 | 28,886 | -0.40(-1.63%) |
Aug 16, 2016 | 24.53 | 24.65 | 24.34 | 24.48 | 36,652 | -0.19(-0.79%) |
Aug 15, 2016 | 23.87 | 24.78 | 23.87 | 24.67 | 32,630 | +0.79(+3.29%) |
Aug 12, 2016 | 23.99 | 24.03 | 23.61 | 23.88 | 24,746 | -0.12(-0.49%) |
Aug 11, 2016 | 24.29 | 24.41 | 23.92 | 24.00 | 27,907 | -0.37(-1.51%) |
Aug 10, 2016 | 25.34 | 25.37 | 24.11 | 24.37 | 34,491 | -1.07(-4.20%) |
Aug 09, 2016 | 25.90 | 26.14 | 25.15 | 25.44 | 39,451 | -0.59(-2.28%) |
Aug 08, 2016 | 25.85 | 26.19 | 25.51 | 26.03 | 13,871 | +0.14(+0.52%) |
Aug 05, 2016 | 25.54 | 26.14 | 25.50 | 25.89 | 25,379 | +0.40(+1.56%) |
Aug 04, 2016 | 25.75 | 25.75 | 25.34 | 25.50 | 11,768 | -0.22(-0.87%) |
Aug 03, 2016 | 25.50 | 25.77 | 25.28 | 25.72 | 29,039 | +0.16(+0.65%) |
Aug 02, 2016 | 25.72 | 25.98 | 25.37 | 25.55 | 80,689 | -0.09(-0.34%) |
Aug 01, 2016 | 25.56 | 25.92 | 24.96 | 25.64 | 78,072 | +0.14(+0.53%) |
Jul 29, 2016 | 25.49 | 26.02 | 25.21 | 25.50 | 34,025 | +0.02(+0.08%) |
Jul 28, 2016 | 25.48 | 25.61 | 25.05 | 25.49 | 41,117 | -0.03(-0.11%) |
Jul 27, 2016 | 25.07 | 25.57 | 24.87 | 25.51 | 28,048 | +0.49(+1.94%) |
Jul 26, 2016 | 25.46 | 25.70 | 24.83 | 25.03 | 23,675 | -0.51(-2.01%) |
Jul 25, 2016 | 25.84 | 26.04 | 25.27 | 25.54 | 54,100 | -0.33(-1.28%) |
Jul 22, 2016 | 25.36 | 26.20 | 25.24 | 25.87 | 60,042 | +0.61(+2.42%) |
Jul 21, 2016 | 25.15 | 25.73 | 25.15 | 25.26 | 76,369 | -0.03(-0.12%) |
Jul 20, 2016 | 24.63 | 25.44 | 24.33 | 25.29 | 108,014 | +0.73(+2.96%) |
Jul 19, 2016 | 24.54 | 24.64 | 24.35 | 24.56 | 69,706 | -0.10(-0.39%) |
Jul 18, 2016 | 24.74 | 25.04 | 24.59 | 24.66 | 31,280 | -0.08(-0.31%) |
Jul 15, 2016 | 24.72 | 24.78 | 24.08 | 24.74 | 21,497 | +0.21(+0.87%) |
Jul 14, 2016 | 24.39 | 24.76 | 24.19 | 24.52 | 21,192 | +0.26(+1.08%) |
Jul 13, 2016 | 24.56 | 24.56 | 23.98 | 24.26 | 40,298 | -0.37(-1.50%) |
Jul 12, 2016 | 24.57 | 25.08 | 24.45 | 24.63 | 80,196 | +0.33(+1.36%) |
Jul 11, 2016 | 24.27 | 24.96 | 24.18 | 24.30 | 68,238 | +0.04(+0.16%) |
Jul 08, 2016 | 23.70 | 24.40 | 23.50 | 24.26 | 42,966 | +0.65(+2.75%) |
Jul 07, 2016 | 23.40 | 23.74 | 23.21 | 23.61 | 42,313 | +0.24(+1.04%) |
Jul 06, 2016 | 22.88 | 23.55 | 22.88 | 23.37 | 10,630 | +0.23(+1.01%) |
Jul 05, 2016 | 23.19 | 23.32 | 22.85 | 23.14 | 31,254 | -0.26(-1.12%) |