Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.97 | 23.17 | 22.81 | 23.06 | 238,644 | +0.15(+0.65%) |
Sep 29, 2016 | 22.97 | 23.08 | 22.82 | 22.91 | 123,509 | -0.12(-0.52%) |
Sep 28, 2016 | 22.85 | 23.07 | 22.79 | 23.03 | 122,039 | +0.13(+0.57%) |
Sep 27, 2016 | 22.77 | 22.98 | 22.74 | 22.90 | 154,887 | +0.07(+0.31%) |
Sep 26, 2016 | 22.90 | 23.03 | 22.79 | 22.83 | 243,489 | -0.11(-0.48%) |
Sep 23, 2016 | 23.00 | 23.20 | 22.81 | 22.94 | 215,319 | -0.17(-0.74%) |
Sep 22, 2016 | 22.78 | 23.25 | 22.76 | 23.11 | 250,308 | +0.45(+1.99%) |
Sep 21, 2016 | 22.52 | 22.85 | 22.44 | 22.66 | 270,693 | +0.14(+0.62%) |
Sep 20, 2016 | 22.78 | 22.82 | 22.50 | 22.52 | 269,565 | -0.20(-0.88%) |
Sep 19, 2016 | 22.91 | 23.00 | 22.61 | 22.72 | 128,887 | -0.11(-0.48%) |
Sep 16, 2016 | 23.00 | 23.00 | 22.69 | 22.83 | 287,619 | -0.26(-1.13%) |
Sep 15, 2016 | 22.68 | 23.09 | 22.68 | 23.09 | 134,466 | +0.35(+1.54%) |
Sep 14, 2016 | 23.06 | 23.10 | 22.64 | 22.74 | 252,177 | -0.32(-1.39%) |
Sep 13, 2016 | 23.14 | 23.19 | 22.89 | 23.06 | 177,985 | -0.25(-1.07%) |
Sep 12, 2016 | 23.10 | 23.36 | 22.86 | 23.31 | 167,791 | +0.22(+0.95%) |
Sep 09, 2016 | 23.23 | 23.42 | 23.09 | 23.09 | 279,761 | -0.32(-1.37%) |
Sep 08, 2016 | 23.39 | 23.44 | 23.27 | 23.41 | 214,922 | +0.01(+0.04%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.12 | 23.40 | 276,780 | -0.01(-0.04%) |
Sep 06, 2016 | 23.42 | 23.44 | 23.17 | 23.41 | 197,330 | +0.00(+0.00%) |
Sep 02, 2016 | 23.36 | 23.41 | 23.41 | 23.41 | 153,400 | +0.16(+0.69%) |
Sep 01, 2016 | 23.22 | 23.35 | 22.94 | 23.25 | 215,851 | +0.05(+0.22%) |
Aug 31, 2016 | 23.18 | 23.31 | 22.99 | 23.20 | 320,595 | -0.05(-0.22%) |
Aug 30, 2016 | 23.18 | 23.25 | 23.08 | 23.25 | 253,191 | +0.06(+0.26%) |
Aug 29, 2016 | 23.42 | 23.44 | 23.13 | 23.19 | 202,953 | -0.20(-0.86%) |
Aug 26, 2016 | 23.42 | 23.48 | 23.22 | 23.39 | 310,805 | -0.01(-0.04%) |
Aug 25, 2016 | 23.09 | 23.47 | 23.03 | 23.40 | 257,489 | +0.20(+0.86%) |
Aug 24, 2016 | 23.35 | 23.39 | 23.16 | 23.20 | 215,381 | -0.16(-0.68%) |
Aug 23, 2016 | 23.29 | 23.46 | 23.10 | 23.36 | 140,523 | +0.11(+0.47%) |
Aug 22, 2016 | 23.19 | 23.30 | 23.04 | 23.25 | 111,188 | +0.02(+0.09%) |
Aug 19, 2016 | 23.21 | 23.25 | 23.02 | 23.23 | 227,783 | +0.02(+0.09%) |
Aug 18, 2016 | 23.24 | 23.40 | 23.11 | 23.21 | 180,511 | +0.01(+0.04%) |
Aug 17, 2016 | 23.06 | 23.25 | 23.00 | 23.20 | 298,984 | +0.11(+0.48%) |
Aug 16, 2016 | 23.16 | 23.20 | 23.00 | 23.09 | 189,412 | -0.16(-0.69%) |
Aug 15, 2016 | 23.11 | 23.35 | 23.04 | 23.25 | 210,463 | +0.06(+0.26%) |
Aug 12, 2016 | 23.05 | 23.33 | 22.92 | 23.19 | 312,127 | +0.11(+0.48%) |
Aug 11, 2016 | 23.17 | 23.48 | 23.02 | 23.08 | 539,289 | -0.08(-0.35%) |
Aug 10, 2016 | 23.61 | 23.79 | 22.74 | 23.16 | 1,020,266 | -0.99(-4.10%) |
Aug 09, 2016 | 23.59 | 24.25 | 23.59 | 24.15 | 345,731 | +0.42(+1.77%) |
Aug 08, 2016 | 24.17 | 24.41 | 23.71 | 23.73 | 224,162 | -0.45(-1.86%) |
Aug 05, 2016 | 23.98 | 24.35 | 23.59 | 24.18 | 481,098 | +0.52(+2.20%) |
Aug 04, 2016 | 23.62 | 23.87 | 23.43 | 23.66 | 230,670 | +0.09(+0.38%) |
Aug 03, 2016 | 23.62 | 23.69 | 23.42 | 23.57 | 254,442 | -0.05(-0.21%) |
Aug 02, 2016 | 23.90 | 24.05 | 23.48 | 23.62 | 232,189 | -0.25(-1.05%) |
Aug 01, 2016 | 24.17 | 24.22 | 23.80 | 23.87 | 226,313 | -0.33(-1.36%) |
Jul 29, 2016 | 23.99 | 24.24 | 23.78 | 24.20 | 346,904 | +0.22(+0.92%) |
Jul 28, 2016 | 24.10 | 24.24 | 23.87 | 23.98 | 236,420 | -0.08(-0.33%) |
Jul 27, 2016 | 24.00 | 24.35 | 23.93 | 24.06 | 297,681 | +0.11(+0.46%) |
Jul 26, 2016 | 23.99 | 24.11 | 23.87 | 23.95 | 262,772 | -0.07(-0.29%) |
Jul 25, 2016 | 24.16 | 24.39 | 23.91 | 24.02 | 434,823 | -0.13(-0.54%) |
Jul 22, 2016 | 24.04 | 24.20 | 23.89 | 24.15 | 176,723 | +0.09(+0.37%) |
Jul 21, 2016 | 24.03 | 24.22 | 23.96 | 24.06 | 144,422 | +0.00(+0.00%) |
Jul 20, 2016 | 23.95 | 24.06 | 23.76 | 24.06 | 146,850 | +0.20(+0.84%) |
Jul 19, 2016 | 23.81 | 23.94 | 23.66 | 23.86 | 128,548 | +0.03(+0.13%) |
Jul 18, 2016 | 24.01 | 24.21 | 23.79 | 23.83 | 123,750 | -0.17(-0.71%) |
Jul 15, 2016 | 24.27 | 24.34 | 23.84 | 24.00 | 202,853 | -0.13(-0.54%) |
Jul 14, 2016 | 23.97 | 24.33 | 24.09 | 24.13 | 264,954 | +0.16(+0.67%) |
Jul 13, 2016 | 23.96 | 24.10 | 23.84 | 23.97 | 179,104 | +0.09(+0.38%) |
Jul 12, 2016 | 24.00 | 24.23 | 23.86 | 23.88 | 260,824 | +0.04(+0.17%) |
Jul 11, 2016 | 23.84 | 24.00 | 23.75 | 23.84 | 226,691 | +0.11(+0.46%) |
Jul 08, 2016 | 23.57 | 23.90 | 23.36 | 23.73 | 276,875 | +0.37(+1.58%) |
Jul 07, 2016 | 23.44 | 23.44 | 23.14 | 23.36 | 225,104 | +0.00(+0.00%) |
Jul 06, 2016 | 23.10 | 23.54 | 23.05 | 23.36 | 375,676 | +0.16(+0.69%) |
Jul 05, 2016 | 23.11 | 23.37 | 23.01 | 23.20 | 275,428 | -0.08(-0.34%) |