Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.90 | 24.08 | 23.89 | 24.05 | 2,020 | +0.05(+0.21%) |
Sep 29, 2016 | 24.09 | 24.17 | 24.00 | 24.00 | 3,612 | -0.19(-0.79%) |
Sep 28, 2016 | 24.27 | 24.27 | 24.16 | 24.19 | 1,916 | +0.04(+0.17%) |
Sep 27, 2016 | 24.17 | 24.20 | 24.12 | 24.15 | 3,095 | +0.20(+0.84%) |
Sep 26, 2016 | 23.94 | 23.97 | 23.85 | 23.95 | 2,527 | -0.35(-1.44%) |
Sep 23, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 1,200 | -0.17(-0.69%) |
Sep 22, 2016 | 24.42 | 24.49 | 24.41 | 24.47 | 3,664 | -0.08(-0.33%) |
Sep 21, 2016 | 24.34 | 24.55 | 24.33 | 24.55 | 26,250 | +0.41(+1.70%) |
Sep 20, 2016 | 24.28 | 24.30 | 24.14 | 24.14 | 33,495 | +0.12(+0.50%) |
Sep 19, 2016 | 24.11 | 24.15 | 24.02 | 24.02 | 5,295 | +0.00(+0.00%) |
Sep 16, 2016 | 24.03 | 24.05 | 23.93 | 24.02 | 4,156 | -0.05(-0.21%) |
Sep 15, 2016 | 23.89 | 24.08 | 23.87 | 24.07 | 4,216 | +0.31(+1.30%) |
Sep 14, 2016 | 23.81 | 23.83 | 23.74 | 23.76 | 2,868 | +0.21(+0.89%) |
Sep 13, 2016 | 23.70 | 23.71 | 23.44 | 23.55 | 13,919 | -0.54(-2.24%) |
Sep 12, 2016 | 23.72 | 24.09 | 23.67 | 24.09 | 19,293 | +0.01(+0.04%) |
Sep 09, 2016 | 24.36 | 24.36 | 24.08 | 24.08 | 3,685 | -0.20(-0.82%) |
Sep 08, 2016 | 24.16 | 24.28 | 24.13 | 24.28 | 2,465 | +0.24(+1.00%) |
Sep 07, 2016 | 23.88 | 24.04 | 23.88 | 24.04 | 2,687 | +0.14(+0.59%) |
Sep 06, 2016 | 24.02 | 24.02 | 23.82 | 23.90 | 2,946 | +0.03(+0.13%) |
Sep 02, 2016 | 23.87 | 23.87 | 23.87 | 0 | +0.22(+0.93%) | |
Sep 01, 2016 | 23.63 | 23.66 | 23.63 | 23.65 | 2,600 | +0.28(+1.20%) |
Aug 31, 2016 | 23.51 | 23.51 | 23.34 | 23.37 | 3,784 | -0.22(-0.93%) |
Aug 30, 2016 | 23.54 | 23.61 | 23.54 | 23.59 | 2,187 | +0.24(+1.03%) |
Aug 29, 2016 | 23.20 | 23.39 | 23.20 | 23.35 | 2,726 | +0.33(+1.43%) |
Aug 26, 2016 | 23.10 | 23.14 | 23.02 | 23.02 | 1,271 | -0.07(-0.30%) |
Aug 25, 2016 | 23.05 | 23.10 | 23.01 | 23.09 | 2,990 | -0.01(-0.04%) |
Aug 24, 2016 | 23.10 | 23.19 | 23.09 | 23.10 | 1,683 | -0.10(-0.43%) |
Aug 23, 2016 | 23.37 | 23.41 | 23.20 | 23.20 | 8,573 | -0.11(-0.47%) |
Aug 22, 2016 | 23.26 | 23.32 | 23.25 | 23.31 | 7,254 | -0.01(-0.04%) |
Aug 19, 2016 | 23.30 | 23.33 | 23.25 | 23.32 | 4,792 | +0.04(+0.17%) |
Aug 18, 2016 | 23.30 | 23.30 | 23.27 | 23.28 | 3,984 | +0.07(+0.30%) |
Aug 17, 2016 | 23.27 | 23.27 | 23.07 | 23.21 | 2,811 | -0.19(-0.81%) |
Aug 16, 2016 | 23.49 | 23.49 | 23.40 | 23.40 | 4,557 | -0.22(-0.93%) |
Aug 15, 2016 | 23.53 | 23.63 | 23.53 | 23.62 | 3,950 | +0.45(+1.94%) |
Aug 12, 2016 | 23.15 | 23.17 | 23.12 | 23.17 | 821 | -0.01(-0.04%) |
Aug 11, 2016 | 23.07 | 23.18 | 23.07 | 23.18 | 2,984 | +0.38(+1.67%) |
Aug 10, 2016 | 22.82 | 22.82 | 22.79 | 22.80 | 919 | -0.30(-1.30%) |
Aug 09, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 145 | +0.18(+0.79%) |
Aug 08, 2016 | 22.90 | 22.97 | 22.90 | 22.92 | 3,274 | +0.15(+0.66%) |
Aug 05, 2016 | 22.65 | 22.77 | 22.65 | 22.77 | 707 | +0.58(+2.61%) |
Aug 04, 2016 | 22.18 | 22.19 | 22.18 | 22.19 | 1,415 | -0.04(-0.18%) |
Aug 03, 2016 | 22.13 | 22.23 | 22.13 | 22.23 | 698 | +0.03(+0.14%) |
Aug 02, 2016 | 22.05 | 22.20 | 22.05 | 22.20 | 966 | -0.03(-0.13%) |
Jul 29, 2016 | 22.23 | 22.23 | 22.23 | 0 | -0.22(-0.98%) | |
Jul 28, 2016 | 22.55 | 22.55 | 22.45 | 22.45 | 3,083 | -0.27(-1.19%) |
Jul 27, 2016 | 22.64 | 22.72 | 22.62 | 22.72 | 6,321 | +0.01(+0.04%) |
Jul 26, 2016 | 22.68 | 22.72 | 22.68 | 22.71 | 15,558 | +0.15(+0.66%) |
Jul 25, 2016 | 22.63 | 22.63 | 22.53 | 22.56 | 6,775 | -0.03(-0.13%) |
Jul 22, 2016 | 22.38 | 22.61 | 22.38 | 22.59 | 9,419 | +0.26(+1.16%) |
Jul 21, 2016 | 22.36 | 22.36 | 22.31 | 22.33 | 1,676 | +0.01(+0.04%) |
Jul 20, 2016 | 22.32 | 22.32 | 22.26 | 22.32 | 6,450 | +0.32(+1.45%) |
Jul 19, 2016 | 22.18 | 22.18 | 22.00 | 22.00 | 4,033 | -0.24(-1.08%) |
Jul 18, 2016 | 22.15 | 22.25 | 22.15 | 22.24 | 19,431 | +0.13(+0.59%) |
Jul 15, 2016 | 22.09 | 22.14 | 22.06 | 22.11 | 19,178 | +0.03(+0.14%) |
Jul 14, 2016 | 22.08 | 22.13 | 22.04 | 22.08 | 1,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.04 | 22.04 | 21.79 | 21.90 | 4,770 | -0.14(-0.64%) |
Jul 12, 2016 | 21.94 | 22.05 | 21.94 | 22.04 | 7,535 | +0.19(+0.87%) |
Jul 11, 2016 | 21.61 | 21.85 | 21.61 | 21.85 | 13,654 | +0.37(+1.72%) |
Jul 08, 2016 | 21.54 | 20.94 | 21.48 | 26,554 | +0.54(+2.58%) | |
Jul 07, 2016 | 20.99 | 21.02 | 20.93 | 20.94 | 36,261 | -0.16(-0.76%) |
Jul 05, 2016 | 21.05 | 21.10 | 21.05 | 21.10 | 2,671 | -0.18(-0.85%) |