Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.73 | 23.90 | 23.71 | 23.81 | 48,806 | +0.17(+0.70%) |
Sep 29, 2016 | 23.75 | 23.88 | 23.63 | 23.65 | 42,080 | -0.21(-0.87%) |
Sep 28, 2016 | 23.63 | 23.86 | 23.48 | 23.86 | 38,653 | +0.30(+1.25%) |
Sep 27, 2016 | 23.41 | 23.56 | 23.36 | 23.56 | 18,670 | +0.07(+0.30%) |
Sep 26, 2016 | 23.50 | 23.62 | 23.48 | 23.49 | 45,227 | -0.10(-0.41%) |
Sep 23, 2016 | 23.68 | 23.72 | 23.58 | 23.59 | 16,913 | -0.10(-0.43%) |
Sep 22, 2016 | 23.78 | 23.88 | 23.63 | 23.69 | 44,838 | +0.08(+0.36%) |
Sep 21, 2016 | 23.29 | 23.61 | 23.29 | 23.61 | 27,752 | +0.39(+1.68%) |
Sep 20, 2016 | 23.36 | 23.36 | 23.21 | 23.21 | 13,965 | -0.06(-0.26%) |
Sep 19, 2016 | 23.35 | 23.41 | 23.23 | 23.28 | 111,165 | +0.10(+0.41%) |
Sep 16, 2016 | 23.14 | 23.23 | 23.10 | 23.18 | 28,488 | -0.10(-0.43%) |
Sep 15, 2016 | 23.12 | 23.30 | 23.12 | 23.28 | 18,244 | +0.20(+0.86%) |
Sep 14, 2016 | 23.12 | 23.25 | 23.03 | 23.08 | 25,295 | -0.07(-0.30%) |
Sep 13, 2016 | 23.38 | 23.41 | 23.00 | 23.15 | 84,318 | -0.47(-1.97%) |
Sep 12, 2016 | 23.16 | 23.66 | 23.16 | 23.62 | 45,266 | +0.24(+1.03%) |
Sep 09, 2016 | 24.02 | 24.02 | 23.35 | 23.38 | 45,451 | -0.76(-3.15%) |
Sep 08, 2016 | 24.27 | 24.27 | 24.10 | 24.14 | 57,694 | -0.14(-0.57%) |
Sep 07, 2016 | 24.24 | 24.28 | 24.12 | 24.28 | 28,738 | -0.02(-0.07%) |
Sep 06, 2016 | 24.34 | 24.38 | 24.16 | 24.29 | 27,017 | +0.03(+0.11%) |
Sep 02, 2016 | 24.23 | 24.27 | 24.27 | 24.27 | 25,670 | +0.21(+0.88%) |
Sep 01, 2016 | 24.02 | 24.06 | 23.87 | 24.05 | 56,753 | +0.06(+0.27%) |
Aug 31, 2016 | 24.16 | 24.16 | 23.89 | 23.99 | 24,988 | -0.18(-0.75%) |
Aug 30, 2016 | 24.21 | 24.34 | 24.13 | 24.17 | 34,875 | -0.06(-0.25%) |
Aug 29, 2016 | 24.05 | 24.29 | 24.05 | 24.23 | 19,814 | +0.23(+0.97%) |
Aug 26, 2016 | 24.23 | 24.40 | 23.91 | 24.00 | 39,214 | -0.11(-0.47%) |
Aug 25, 2016 | 24.00 | 24.14 | 24.00 | 24.11 | 13,944 | +0.11(+0.47%) |
Aug 24, 2016 | 24.28 | 24.28 | 23.96 | 24.00 | 22,820 | -0.29(-1.18%) |
Aug 23, 2016 | 24.26 | 24.36 | 24.26 | 24.28 | 22,931 | +0.15(+0.61%) |
Aug 22, 2016 | 24.08 | 24.14 | 23.94 | 24.14 | 19,059 | +0.01(+0.04%) |
Aug 19, 2016 | 23.96 | 24.16 | 23.96 | 24.13 | 23,792 | +0.03(+0.11%) |
Aug 18, 2016 | 23.94 | 24.10 | 23.93 | 24.10 | 20,061 | +0.18(+0.76%) |
Aug 17, 2016 | 23.97 | 23.97 | 23.76 | 23.92 | 20,300 | -0.05(-0.22%) |
Aug 16, 2016 | 24.08 | 24.18 | 23.96 | 23.97 | 95,497 | -0.12(-0.50%) |
Aug 15, 2016 | 23.96 | 24.15 | 23.96 | 24.09 | 51,499 | +0.25(+1.05%) |
Aug 12, 2016 | 24.09 | 24.09 | 23.79 | 23.84 | 46,194 | -0.26(-1.08%) |
Aug 11, 2016 | 24.02 | 24.13 | 23.97 | 24.10 | 26,364 | +0.10(+0.43%) |
Aug 10, 2016 | 24.02 | 24.08 | 23.96 | 24.00 | 29,403 | +0.00(+0.00%) |
Aug 09, 2016 | 24.12 | 24.14 | 23.95 | 24.00 | 68,753 | -0.08(-0.32%) |
Aug 08, 2016 | 24.09 | 24.13 | 24.02 | 24.08 | 65,305 | +0.08(+0.34%) |
Aug 05, 2016 | 24.03 | 24.06 | 23.98 | 23.99 | 57,746 | +0.08(+0.33%) |
Aug 04, 2016 | 23.87 | 24.00 | 23.82 | 23.91 | 42,189 | +0.07(+0.30%) |
Aug 03, 2016 | 23.69 | 23.91 | 23.68 | 23.84 | 24,606 | +0.11(+0.47%) |
Aug 02, 2016 | 23.87 | 23.89 | 23.59 | 23.73 | 190,877 | -0.10(-0.40%) |
Aug 01, 2016 | 23.99 | 23.99 | 23.75 | 23.83 | 142,509 | -0.15(-0.62%) |
Jul 29, 2016 | 24.05 | 24.05 | 23.78 | 23.97 | 12,486 | -0.11(-0.46%) |
Jul 28, 2016 | 24.12 | 24.12 | 23.97 | 24.09 | 24,342 | -0.01(-0.04%) |
Jul 27, 2016 | 24.17 | 24.17 | 23.93 | 24.09 | 19,495 | +0.05(+0.22%) |
Jul 26, 2016 | 23.90 | 24.05 | 23.90 | 24.04 | 21,388 | +0.22(+0.91%) |
Jul 25, 2016 | 23.89 | 23.89 | 23.70 | 23.83 | 163,444 | -0.06(-0.25%) |
Jul 22, 2016 | 23.84 | 23.96 | 23.79 | 23.89 | 32,773 | +0.03(+0.11%) |
Jul 21, 2016 | 23.97 | 24.03 | 23.78 | 23.86 | 30,758 | -0.13(-0.54%) |
Jul 20, 2016 | 23.87 | 24.07 | 23.85 | 23.99 | 246,460 | +0.02(+0.07%) |
Jul 19, 2016 | 24.15 | 24.15 | 23.89 | 23.97 | 108,291 | -0.19(-0.79%) |
Jul 18, 2016 | 24.05 | 24.18 | 23.93 | 24.16 | 192,642 | +0.13(+0.54%) |
Jul 15, 2016 | 24.01 | 24.08 | 23.96 | 24.03 | 119,791 | +0.11(+0.47%) |
Jul 14, 2016 | 24.01 | 24.01 | 23.81 | 23.92 | 35,206 | +0.16(+0.69%) |
Jul 13, 2016 | 23.77 | 23.78 | 23.60 | 23.76 | 63,523 | +0.09(+0.40%) |
Jul 12, 2016 | 23.40 | 23.79 | 23.40 | 23.66 | 227,101 | +0.39(+1.67%) |
Jul 11, 2016 | 23.29 | 23.33 | 23.19 | 23.27 | 88,031 | +0.16(+0.71%) |
Jul 08, 2016 | 22.97 | 23.19 | 22.56 | 23.11 | 69,221 | +0.54(+2.42%) |
Jul 07, 2016 | 22.47 | 22.74 | 22.46 | 22.56 | 163,287 | +0.10(+0.42%) |
Jul 06, 2016 | 22.50 | 22.50 | 22.19 | 22.47 | 30,313 | +0.11(+0.50%) |
Jul 05, 2016 | 22.63 | 22.79 | 22.28 | 22.36 | 299,327 | -0.44(-1.92%) |