Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.72 | 23.84 | 23.61 | 23.78 | 34,019 | +0.11(+0.46%) |
Sep 29, 2016 | 23.92 | 23.97 | 23.60 | 23.67 | 85,950 | -0.39(-1.63%) |
Sep 28, 2016 | 23.94 | 24.08 | 23.76 | 24.06 | 186,296 | +0.22(+0.91%) |
Sep 27, 2016 | 23.70 | 23.87 | 23.64 | 23.84 | 21,818 | +0.31(+1.31%) |
Sep 26, 2016 | 23.63 | 23.66 | 23.53 | 23.54 | 63,565 | -0.31(-1.29%) |
Sep 23, 2016 | 24.07 | 24.07 | 23.82 | 23.84 | 120,731 | -0.29(-1.21%) |
Sep 22, 2016 | 24.22 | 24.29 | 24.03 | 24.13 | 41,284 | +0.14(+0.59%) |
Sep 21, 2016 | 23.65 | 24.02 | 23.59 | 23.99 | 91,333 | +0.57(+2.44%) |
Sep 20, 2016 | 23.50 | 23.55 | 23.41 | 23.42 | 211,711 | +0.07(+0.28%) |
Sep 19, 2016 | 23.40 | 23.53 | 23.36 | 23.36 | 24,959 | +0.19(+0.82%) |
Sep 16, 2016 | 23.19 | 23.21 | 23.00 | 23.17 | 28,161 | -0.18(-0.78%) |
Sep 15, 2016 | 23.17 | 23.37 | 23.07 | 23.35 | 39,185 | +0.40(+1.73%) |
Sep 14, 2016 | 22.90 | 23.18 | 22.90 | 22.95 | 136,360 | +0.02(+0.11%) |
Sep 13, 2016 | 23.02 | 23.14 | 22.82 | 22.93 | 162,573 | -0.50(-2.12%) |
Sep 12, 2016 | 23.04 | 23.48 | 22.95 | 23.42 | 39,439 | +0.19(+0.82%) |
Sep 09, 2016 | 23.69 | 23.75 | 23.23 | 23.23 | 418,961 | -0.80(-3.34%) |
Sep 08, 2016 | 24.07 | 24.18 | 24.03 | 24.03 | 41,452 | -0.10(-0.41%) |
Sep 07, 2016 | 24.23 | 24.23 | 24.05 | 24.13 | 93,749 | -0.03(-0.14%) |
Sep 06, 2016 | 23.86 | 24.18 | 23.86 | 24.17 | 157,455 | +0.51(+2.17%) |
Sep 02, 2016 | 23.59 | 23.65 | 23.65 | 23.65 | 35,160 | +0.35(+1.49%) |
Sep 01, 2016 | 23.15 | 23.31 | 23.15 | 23.31 | 66,237 | +0.12(+0.54%) |
Aug 31, 2016 | 23.31 | 23.32 | 23.12 | 23.18 | 167,178 | -0.24(-1.02%) |
Aug 30, 2016 | 23.51 | 23.52 | 23.37 | 23.42 | 153,895 | -0.02(-0.07%) |
Aug 29, 2016 | 23.32 | 23.48 | 23.32 | 23.44 | 26,790 | +0.18(+0.78%) |
Aug 26, 2016 | 23.58 | 23.67 | 23.15 | 23.26 | 32,173 | -0.19(-0.81%) |
Aug 25, 2016 | 23.42 | 23.48 | 23.40 | 23.45 | 103,630 | +0.04(+0.18%) |
Aug 24, 2016 | 23.41 | 23.48 | 23.34 | 23.41 | 117,773 | -0.02(-0.11%) |
Aug 23, 2016 | 23.76 | 23.80 | 23.43 | 23.43 | 38,807 | -0.06(-0.25%) |
Aug 22, 2016 | 23.60 | 23.60 | 23.44 | 23.49 | 35,975 | -0.27(-1.15%) |
Aug 19, 2016 | 23.70 | 23.79 | 23.63 | 23.76 | 50,106 | -0.16(-0.66%) |
Aug 18, 2016 | 23.89 | 23.94 | 23.86 | 23.92 | 27,055 | +0.19(+0.80%) |
Aug 17, 2016 | 23.71 | 23.77 | 23.51 | 23.73 | 219,989 | -0.12(-0.52%) |
Aug 16, 2016 | 23.92 | 23.94 | 23.82 | 23.85 | 33,482 | -0.16(-0.65%) |
Aug 15, 2016 | 23.82 | 24.06 | 23.82 | 24.01 | 18,413 | +0.22(+0.94%) |
Aug 12, 2016 | 23.84 | 23.85 | 23.72 | 23.79 | 49,768 | -0.07(-0.31%) |
Aug 11, 2016 | 23.74 | 23.89 | 23.68 | 23.86 | 169,900 | +0.26(+1.12%) |
Aug 10, 2016 | 23.77 | 23.78 | 23.57 | 23.60 | 228,645 | +0.02(+0.11%) |
Aug 09, 2016 | 23.59 | 23.69 | 23.56 | 23.57 | 61,422 | +0.17(+0.71%) |
Aug 08, 2016 | 23.46 | 23.47 | 23.36 | 23.41 | 33,653 | +0.14(+0.60%) |
Aug 05, 2016 | 23.17 | 23.30 | 23.09 | 23.27 | 29,673 | +0.21(+0.90%) |
Aug 04, 2016 | 22.97 | 23.09 | 22.92 | 23.06 | 207,952 | +0.17(+0.72%) |
Aug 03, 2016 | 22.63 | 22.93 | 22.62 | 22.89 | 18,325 | +0.09(+0.40%) |
Aug 02, 2016 | 22.99 | 22.99 | 22.69 | 22.80 | 75,034 | -0.19(-0.83%) |
Aug 01, 2016 | 23.17 | 23.17 | 22.97 | 22.99 | 104,938 | -0.03(-0.14%) |
Jul 29, 2016 | 22.90 | 23.05 | 22.84 | 23.03 | 257,202 | +0.09(+0.40%) |
Jul 28, 2016 | 22.87 | 22.94 | 22.79 | 22.93 | 320,092 | +0.07(+0.33%) |
Jul 27, 2016 | 22.99 | 22.99 | 22.72 | 22.86 | 150,471 | +0.00(+0.00%) |
Jul 26, 2016 | 22.75 | 22.93 | 22.75 | 22.86 | 145,207 | +0.14(+0.62%) |
Jul 25, 2016 | 22.93 | 22.93 | 22.66 | 22.72 | 89,735 | -0.19(-0.83%) |
Jul 22, 2016 | 22.91 | 22.92 | 22.76 | 22.91 | 234,929 | +0.16(+0.69%) |
Jul 21, 2016 | 22.82 | 22.87 | 22.67 | 22.75 | 158,687 | -0.07(-0.33%) |
Jul 20, 2016 | 22.72 | 22.86 | 22.71 | 22.83 | 70,072 | +0.12(+0.51%) |
Jul 19, 2016 | 22.77 | 22.83 | 22.65 | 22.71 | 54,727 | -0.17(-0.72%) |
Jul 18, 2016 | 22.61 | 22.90 | 22.61 | 22.88 | 102,158 | +0.09(+0.40%) |
Jul 15, 2016 | 22.72 | 22.82 | 22.67 | 22.79 | 22,294 | +0.03(+0.15%) |
Jul 14, 2016 | 22.73 | 22.84 | 22.68 | 22.75 | 74,057 | +0.31(+1.36%) |
Jul 13, 2016 | 22.57 | 22.61 | 22.35 | 22.45 | 81,811 | -0.08(-0.37%) |
Jul 12, 2016 | 22.53 | 22.58 | 22.43 | 22.53 | 94,732 | +0.31(+1.38%) |
Jul 11, 2016 | 22.26 | 22.26 | 22.16 | 22.22 | 112,014 | +0.23(+1.05%) |
Jul 08, 2016 | 21.75 | 22.06 | 21.57 | 21.99 | 149,724 | +0.42(+1.96%) |
Jul 07, 2016 | 21.73 | 21.82 | 21.51 | 21.57 | 67,716 | -0.06(-0.27%) |
Jul 06, 2016 | 21.37 | 21.63 | 21.31 | 21.63 | 64,924 | -0.07(-0.34%) |
Jul 05, 2016 | 21.97 | 21.97 | 21.64 | 21.70 | 70,582 | -0.46(-2.09%) |