Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.09 | 24.09 | 24.05 | 24.05 | 934 | +0.06(+0.25%) |
Sep 29, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 3,500 | +0.34(+1.44%) |
Sep 28, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 135 | +0.00(+0.00%) |
Sep 27, 2016 | 23.64 | 23.67 | 23.64 | 23.65 | 9,200 | -0.11(-0.46%) |
Sep 26, 2016 | 23.75 | 23.80 | 23.74 | 23.76 | 4,140 | -0.06(-0.25%) |
Sep 23, 2016 | 23.99 | 23.99 | 23.80 | 23.82 | 950 | +0.04(+0.17%) |
Sep 21, 2016 | 23.78 | 23.78 | 23.78 | 153 | +0.19(+0.81%) | |
Sep 20, 2016 | 23.58 | 23.59 | 23.58 | 23.59 | 1,146 | +0.08(+0.34%) |
Sep 19, 2016 | 23.55 | 23.55 | 23.50 | 23.51 | 3,015 | +0.16(+0.69%) |
Sep 16, 2016 | 23.38 | 23.38 | 23.35 | 23.35 | 8,300 | -0.18(-0.76%) |
Sep 15, 2016 | 23.52 | 23.56 | 23.52 | 23.53 | 2,318 | +0.22(+0.94%) |
Sep 14, 2016 | 23.24 | 23.35 | 23.24 | 23.31 | 15,928 | -0.12(-0.51%) |
Sep 13, 2016 | 23.66 | 23.66 | 23.43 | 23.43 | 11,087 | -0.40(-1.68%) |
Sep 12, 2016 | 23.73 | 23.83 | 23.73 | 23.83 | 1,084 | +0.09(+0.38%) |
Sep 09, 2016 | 24.14 | 23.74 | 23.74 | 3,650 | -0.40(-1.66%) | |
Sep 08, 2016 | 24.09 | 24.16 | 24.03 | 24.14 | 21,637 | +0.03(+0.12%) |
Sep 07, 2016 | 24.10 | 24.11 | 24.10 | 24.11 | 10,221 | -0.06(-0.25%) |
Sep 06, 2016 | 24.21 | 24.21 | 24.17 | 24.17 | 2,703 | +0.00(+0.00%) |
Sep 02, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.15(+0.62%) | |
Sep 01, 2016 | 24.01 | 24.02 | 24.01 | 24.02 | 12,901 | +0.16(+0.67%) |
Aug 31, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 200 | -0.17(-0.71%) |
Aug 26, 2016 | 24.03 | 24.03 | 24.03 | 61 | +0.09(+0.38%) | |
Aug 25, 2016 | 23.92 | 23.97 | 23.92 | 23.94 | 1,957 | -0.13(-0.54%) |
Aug 24, 2016 | 24.14 | 24.14 | 24.05 | 24.07 | 2,761 | -0.05(-0.21%) |
Aug 23, 2016 | 24.18 | 24.18 | 24.12 | 24.12 | 945 | +0.04(+0.17%) |
Aug 22, 2016 | 23.95 | 24.08 | 23.95 | 24.08 | 5,686 | +0.08(+0.33%) |
Aug 19, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 273 | +0.01(+0.04%) |
Aug 18, 2016 | 24.04 | 24.04 | 23.99 | 23.99 | 2,039 | -0.02(-0.08%) |
Aug 17, 2016 | 23.89 | 24.01 | 23.89 | 24.01 | 335 | -0.10(-0.41%) |
Aug 16, 2016 | 24.11 | 24.11 | 24.11 | 24.11 | 164 | -0.07(-0.29%) |
Aug 15, 2016 | 24.20 | 24.20 | 24.18 | 24.18 | 1,100 | +0.05(+0.21%) |
Aug 12, 2016 | 24.17 | 24.17 | 24.13 | 24.13 | 1,104 | -0.09(-0.37%) |
Aug 11, 2016 | 24.17 | 24.23 | 24.17 | 24.22 | 1,661 | +0.12(+0.50%) |
Aug 10, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 1,910 | -0.10(-0.41%) |
Aug 09, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 301 | +0.09(+0.37%) |
Aug 08, 2016 | 23.92 | 24.13 | 23.92 | 24.11 | 937 | +0.25(+1.05%) |
Aug 05, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 264 | +0.17(+0.72%) |
Aug 04, 2016 | 23.65 | 23.69 | 23.65 | 23.69 | 1,175 | -0.02(-0.08%) |
Aug 03, 2016 | 23.62 | 23.71 | 23.60 | 23.71 | 1,376 | -0.06(-0.25%) |
Jul 29, 2016 | 23.77 | 23.77 | 23.77 | 123 | +0.03(+0.13%) | |
Jul 28, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 231 | -0.06(-0.25%) |
Jul 27, 2016 | 23.97 | 23.97 | 23.80 | 23.80 | 1,166 | -0.07(-0.29%) |
Jul 25, 2016 | 23.87 | 23.87 | 23.87 | 12 | -0.13(-0.54%) | |
Jul 22, 2016 | 23.90 | 24.00 | 23.90 | 24.00 | 2,887 | +0.11(+0.46%) |
Jul 21, 2016 | 23.89 | 23.91 | 23.89 | 23.89 | 785 | +0.03(+0.13%) |
Jul 20, 2016 | 23.82 | 23.89 | 23.82 | 23.86 | 3,575 | +0.05(+0.21%) |
Jul 19, 2016 | 23.89 | 23.89 | 23.81 | 23.81 | 1,148 | -0.02(-0.08%) |
Jul 18, 2016 | 23.81 | 23.83 | 23.81 | 23.83 | 635 | -0.02(-0.08%) |
Jul 15, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 933 | -0.01(-0.04%) |
Jul 14, 2016 | 23.85 | 23.89 | 23.84 | 23.86 | 17,512 | +0.14(+0.59%) |
Jul 13, 2016 | 23.82 | 23.82 | 23.72 | 23.72 | 805 | -0.06(-0.25%) |
Jul 12, 2016 | 23.79 | 23.80 | 23.78 | 23.78 | 540 | +0.14(+0.59%) |
Jul 11, 2016 | 23.64 | 23.64 | 23.64 | 23.64 | 139 | +0.17(+0.72%) |
Jul 08, 2016 | 23.50 | 23.50 | 23.47 | 23.47 | 979 | -0.03(-0.13%) |
Jul 07, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 182 | +0.17(+0.73%) |
Jul 05, 2016 | 23.38 | 23.38 | 23.33 | 23.33 | 725 | -0.16(-0.68%) |