Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.06 | 24.72 | 23.79 | 24.72 | 617 | +0.73(+3.05%) |
Sep 29, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 24.54 | 24.54 | 23.99 | 23.99 | 79 | -0.41(-1.67%) |
Sep 27, 2016 | 24.40 | 25.69 | 23.99 | 24.40 | 8,126 | +0.54(+2.28%) |
Sep 26, 2016 | 23.45 | 24.60 | 23.11 | 23.86 | 3,260 | +0.48(+2.03%) |
Sep 23, 2016 | 23.11 | 23.79 | 22.70 | 23.38 | 1,385 | +0.07(+0.29%) |
Sep 22, 2016 | 22.84 | 23.66 | 22.84 | 23.31 | 1,668 | +0.14(+0.59%) |
Sep 21, 2016 | 23.38 | 23.79 | 22.77 | 23.18 | 1,419 | -0.60(-2.52%) |
Sep 20, 2016 | 23.77 | 23.77 | 23.77 | 23.77 | 29 | +0.60(+2.58%) |
Sep 19, 2016 | 23.18 | 23.18 | 23.18 | 23.18 | 14 | -0.14(-0.58%) |
Sep 16, 2016 | 23.04 | 23.65 | 22.77 | 23.31 | 824 | -0.07(-0.29%) |
Sep 15, 2016 | 23.97 | 23.97 | 23.11 | 23.38 | 102 | -0.01(-0.03%) |
Sep 14, 2016 | 24.51 | 24.51 | 23.39 | 23.39 | 235 | -0.13(-0.54%) |
Sep 13, 2016 | 23.92 | 23.92 | 23.11 | 23.52 | 853 | -0.94(-3.86%) |
Sep 12, 2016 | 22.90 | 24.47 | 22.90 | 24.46 | 1,508 | +1.08(+4.62%) |
Sep 09, 2016 | 23.31 | 23.38 | 22.70 | 23.38 | 812 | -0.41(-1.71%) |
Sep 08, 2016 | 23.58 | 23.79 | 23.04 | 23.79 | 367 | -0.14(-0.57%) |
Sep 07, 2016 | 24.94 | 24.94 | 23.52 | 23.92 | 1,293 | -0.06(-0.26%) |
Sep 06, 2016 | 23.31 | 23.99 | 22.97 | 23.99 | 1,252 | -0.21(-0.87%) |
Sep 02, 2016 | 25.49 | 24.20 | 24.20 | 24.20 | 7,268 | -1.50(-5.82%) |
Sep 01, 2016 | 23.86 | 25.69 | 23.72 | 25.69 | 9,202 | +1.22(+5.00%) |
Aug 31, 2016 | 23.38 | 25.15 | 23.38 | 24.47 | 2,599 | +0.00(+0.00%) |
Aug 30, 2016 | 24.47 | 24.54 | 24.40 | 24.47 | 235 | -0.27(-1.10%) |
Aug 29, 2016 | 25.08 | 25.22 | 24.40 | 24.74 | 1,252 | +0.20(+0.83%) |
Aug 26, 2016 | 25.35 | 25.42 | 23.58 | 24.54 | 1,566 | -0.95(-3.73%) |
Aug 25, 2016 | 23.52 | 25.49 | 23.31 | 25.49 | 5,912 | +1.47(+6.11%) |
Aug 24, 2016 | 25.28 | 25.28 | 22.99 | 24.02 | 1,264 | -0.18(-0.73%) |
Aug 23, 2016 | 22.77 | 25.28 | 22.77 | 24.20 | 988 | +1.22(+5.33%) |
Aug 22, 2016 | 23.11 | 23.58 | 22.70 | 22.97 | 753 | -0.14(-0.59%) |
Aug 19, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 14 | -0.68(-2.85%) |
Aug 18, 2016 | 22.57 | 23.79 | 22.57 | 23.79 | 323 | +0.54(+2.34%) |
Aug 17, 2016 | 23.72 | 23.79 | 23.11 | 23.24 | 849 | +0.07(+0.29%) |
Aug 16, 2016 | 22.09 | 23.18 | 21.61 | 23.18 | 8,368 | +1.09(+4.92%) |
Aug 15, 2016 | 21.96 | 22.22 | 21.68 | 22.09 | 2,062 | +0.00(+0.00%) |
Aug 12, 2016 | 22.84 | 22.84 | 21.82 | 22.09 | 1,448 | -0.29(-1.28%) |
Aug 11, 2016 | 22.09 | 23.04 | 21.76 | 22.37 | 8,460 | +0.29(+1.29%) |
Aug 10, 2016 | 22.28 | 22.28 | 21.88 | 22.09 | 305 | +0.20(+0.93%) |
Aug 09, 2016 | 22.09 | 22.36 | 21.88 | 21.88 | 372 | -0.20(-0.92%) |
Aug 08, 2016 | 22.16 | 23.45 | 21.99 | 22.09 | 5,988 | +0.27(+1.25%) |
Aug 05, 2016 | 21.41 | 22.29 | 21.00 | 21.82 | 2,298 | -0.10(-0.47%) |
Aug 04, 2016 | 23.79 | 23.79 | 20.73 | 21.92 | 2,897 | -1.87(-7.85%) |
Aug 02, 2016 | 22.84 | 23.79 | 23.79 | 23.79 | 8 | -0.41(-1.69%) |
Aug 01, 2016 | 23.79 | 24.20 | 23.72 | 24.20 | 7,268 | +0.07(+0.28%) |
Jul 29, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 73 | -0.14(-0.56%) |
Jul 28, 2016 | 23.52 | 24.60 | 22.09 | 24.26 | 8,415 | +0.82(+3.48%) |
Jul 27, 2016 | 22.92 | 23.45 | 22.92 | 23.45 | 220 | +0.33(+1.41%) |
Jul 26, 2016 | 23.11 | 23.12 | 23.11 | 23.12 | 235 | +0.15(+0.65%) |
Jul 25, 2016 | 21.95 | 23.24 | 21.88 | 22.97 | 1,223 | -0.33(-1.43%) |
Jul 22, 2016 | 23.05 | 23.45 | 23.05 | 23.31 | 297 | +0.41(+1.78%) |
Jul 21, 2016 | 22.71 | 23.34 | 21.88 | 22.90 | 786 | -0.75(-3.17%) |
Jul 20, 2016 | 23.62 | 23.65 | 23.38 | 23.65 | 325 | +0.01(+0.04%) |
Jul 18, 2016 | 23.65 | 23.64 | 23.64 | 23.64 | 29 | +0.05(+0.23%) |
Jul 15, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 17 | +0.20(+0.87%) |
Jul 14, 2016 | 23.45 | 24.67 | 22.80 | 23.38 | 1,040 | -1.43(-5.75%) |
Jul 13, 2016 | 23.86 | 24.81 | 23.73 | 24.81 | 448 | -0.10(-0.42%) |
Jul 12, 2016 | 25.06 | 25.06 | 24.91 | 24.91 | 88 | +0.41(+1.69%) |
Jul 11, 2016 | 23.33 | 25.28 | 23.33 | 24.50 | 508 | +0.52(+2.16%) |
Jul 08, 2016 | 23.38 | 24.26 | 23.18 | 23.98 | 690 | +0.80(+3.46%) |
Jul 07, 2016 | 25.28 | 25.89 | 23.24 | 23.18 | 8,123 | -1.90(-7.59%) |
Jul 05, 2016 | 24.06 | 25.68 | 23.99 | 25.08 | 2,435 | +0.42(+1.71%) |