Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.58 | 24.73 | 24.28 | 24.52 | 274,893 | +0.01(+0.03%) |
Sep 29, 2016 | 23.75 | 24.71 | 23.72 | 24.52 | 320,915 | +0.84(+3.56%) |
Sep 28, 2016 | 22.47 | 23.69 | 22.37 | 23.68 | 165,365 | +1.38(+6.19%) |
Sep 27, 2016 | 22.27 | 22.45 | 22.03 | 22.30 | 108,031 | -0.26(-1.15%) |
Sep 26, 2016 | 22.85 | 22.98 | 22.51 | 22.56 | 80,801 | -0.13(-0.59%) |
Sep 23, 2016 | 23.32 | 23.32 | 22.59 | 22.69 | 224,194 | -0.81(-3.45%) |
Sep 22, 2016 | 23.37 | 23.70 | 23.37 | 23.50 | 211,282 | +0.58(+2.51%) |
Sep 21, 2016 | 22.02 | 22.92 | 22.02 | 22.92 | 210,535 | +1.15(+5.26%) |
Sep 20, 2016 | 22.26 | 22.32 | 21.73 | 21.78 | 155,727 | -0.43(-1.95%) |
Sep 19, 2016 | 22.45 | 22.52 | 22.17 | 22.21 | 87,973 | +0.09(+0.40%) |
Sep 16, 2016 | 22.08 | 22.31 | 21.98 | 22.12 | 110,891 | -0.21(-0.93%) |
Sep 15, 2016 | 21.93 | 22.58 | 21.93 | 22.33 | 103,728 | +0.43(+1.98%) |
Sep 14, 2016 | 22.04 | 22.47 | 21.84 | 21.90 | 155,450 | -0.23(-1.05%) |
Sep 13, 2016 | 23.27 | 23.27 | 22.00 | 22.13 | 142,345 | -1.38(-5.89%) |
Sep 12, 2016 | 23.44 | 23.68 | 23.15 | 23.51 | 168,609 | -0.23(-0.98%) |
Sep 09, 2016 | 24.07 | 24.07 | 23.61 | 23.75 | 393,986 | -0.69(-2.81%) |
Sep 08, 2016 | 24.12 | 24.48 | 23.68 | 24.43 | 204,695 | +0.54(+2.26%) |
Sep 07, 2016 | 24.15 | 24.27 | 23.77 | 23.89 | 153,288 | -0.22(-0.91%) |
Sep 06, 2016 | 23.90 | 24.26 | 23.82 | 24.11 | 139,207 | +0.36(+1.54%) |
Sep 02, 2016 | 23.67 | 23.75 | 23.75 | 23.75 | 163,225 | +0.39(+1.67%) |
Sep 01, 2016 | 22.51 | 23.47 | 22.51 | 23.36 | 299,193 | +0.63(+2.77%) |
Aug 31, 2016 | 22.64 | 22.83 | 22.36 | 22.73 | 138,650 | +0.01(+0.03%) |
Aug 30, 2016 | 23.20 | 23.37 | 22.71 | 22.72 | 110,905 | -0.41(-1.77%) |
Aug 29, 2016 | 22.88 | 23.22 | 22.83 | 23.13 | 100,179 | +0.06(+0.27%) |
Aug 26, 2016 | 23.22 | 23.75 | 23.02 | 23.07 | 106,368 | -0.15(-0.65%) |
Aug 25, 2016 | 23.42 | 23.58 | 23.15 | 23.22 | 109,807 | -0.23(-0.97%) |
Aug 24, 2016 | 23.56 | 23.87 | 23.41 | 23.44 | 118,110 | -0.24(-1.01%) |
Aug 23, 2016 | 23.63 | 23.87 | 23.53 | 23.68 | 114,915 | +0.03(+0.11%) |
Aug 22, 2016 | 23.70 | 23.91 | 23.60 | 23.66 | 110,846 | -0.31(-1.31%) |
Aug 19, 2016 | 24.31 | 24.42 | 23.96 | 23.97 | 124,380 | -0.53(-2.18%) |
Aug 18, 2016 | 24.36 | 24.53 | 24.22 | 24.51 | 122,663 | +0.42(+1.74%) |
Aug 17, 2016 | 24.17 | 24.31 | 23.98 | 24.09 | 186,867 | -0.13(-0.52%) |
Aug 16, 2016 | 23.97 | 24.37 | 23.73 | 24.21 | 176,776 | +0.29(+1.23%) |
Aug 15, 2016 | 23.53 | 24.12 | 23.53 | 23.92 | 238,016 | +0.58(+2.49%) |
Aug 12, 2016 | 23.27 | 23.42 | 23.09 | 23.34 | 142,192 | +0.26(+1.14%) |
Aug 11, 2016 | 22.91 | 23.30 | 22.78 | 23.07 | 122,765 | +0.29(+1.29%) |
Aug 10, 2016 | 22.88 | 23.11 | 22.69 | 22.78 | 171,249 | +0.15(+0.66%) |
Aug 09, 2016 | 22.44 | 22.77 | 22.41 | 22.63 | 232,160 | +0.39(+1.74%) |
Aug 08, 2016 | 22.27 | 22.89 | 22.21 | 22.24 | 494,511 | +0.48(+2.18%) |
Aug 05, 2016 | 21.10 | 21.85 | 20.75 | 21.77 | 585,689 | +0.62(+2.93%) |
Aug 04, 2016 | 20.55 | 21.25 | 20.40 | 21.15 | 368,291 | +0.49(+2.39%) |
Aug 03, 2016 | 20.50 | 20.73 | 20.14 | 20.65 | 246,144 | +0.21(+1.04%) |
Aug 02, 2016 | 20.49 | 20.82 | 20.11 | 20.44 | 212,976 | +0.16(+0.80%) |
Aug 01, 2016 | 20.67 | 20.69 | 20.10 | 20.28 | 151,892 | -0.57(-2.73%) |
Jul 29, 2016 | 20.42 | 21.06 | 20.42 | 20.85 | 162,001 | +0.30(+1.46%) |
Jul 28, 2016 | 20.29 | 20.82 | 20.27 | 20.55 | 212,332 | +0.19(+0.92%) |
Jul 27, 2016 | 20.40 | 20.95 | 20.23 | 20.36 | 329,678 | +0.06(+0.31%) |
Jul 26, 2016 | 20.00 | 20.36 | 19.83 | 20.30 | 253,935 | +0.16(+0.78%) |
Jul 25, 2016 | 20.22 | 20.22 | 19.87 | 20.14 | 295,418 | -0.36(-1.77%) |
Jul 22, 2016 | 20.39 | 20.66 | 20.12 | 20.50 | 136,228 | +0.14(+0.68%) |
Jul 21, 2016 | 20.49 | 20.74 | 20.27 | 20.37 | 199,661 | -0.19(-0.91%) |
Jul 20, 2016 | 20.08 | 20.82 | 19.87 | 20.55 | 149,915 | +0.33(+1.62%) |
Jul 19, 2016 | 20.27 | 20.39 | 20.06 | 20.23 | 192,063 | -0.07(-0.37%) |
Jul 18, 2016 | 20.16 | 20.32 | 20.00 | 20.30 | 79,627 | -0.05(-0.24%) |
Jul 15, 2016 | 20.58 | 20.63 | 20.29 | 20.35 | 138,319 | -0.11(-0.55%) |
Jul 14, 2016 | 20.13 | 20.57 | 19.98 | 20.46 | 146,213 | +0.59(+2.97%) |
Jul 13, 2016 | 19.88 | 20.04 | 19.58 | 19.87 | 175,519 | -0.15(-0.75%) |
Jul 12, 2016 | 19.75 | 20.07 | 19.58 | 20.02 | 124,903 | +0.71(+3.67%) |
Jul 11, 2016 | 19.62 | 19.63 | 19.31 | 19.31 | 97,191 | -0.16(-0.80%) |
Jul 08, 2016 | 19.59 | 19.62 | 19.44 | 19.47 | 93,135 | +0.03(+0.16%) |
Jul 07, 2016 | 20.13 | 20.13 | 19.32 | 19.44 | 117,660 | -0.41(-2.07%) |
Jul 06, 2016 | 19.14 | 19.88 | 19.06 | 19.85 | 125,357 | +0.57(+2.93%) |
Jul 05, 2016 | 19.50 | 19.50 | 19.12 | 19.28 | 105,670 | -0.58(-2.91%) |