Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.58 | 23.62 | 23.03 | 23.07 | 930,559 | -0.46(-1.94%) |
Sep 29, 2016 | 23.58 | 23.63 | 23.36 | 23.52 | 774,010 | -0.16(-0.68%) |
Sep 28, 2016 | 23.72 | 23.82 | 23.51 | 23.68 | 547,944 | -0.03(-0.13%) |
Sep 27, 2016 | 24.15 | 24.26 | 23.64 | 23.72 | 644,122 | -0.44(-1.82%) |
Sep 26, 2016 | 24.08 | 24.25 | 23.96 | 24.16 | 597,301 | +0.05(+0.22%) |
Sep 23, 2016 | 24.07 | 24.22 | 23.95 | 24.10 | 682,068 | -0.12(-0.48%) |
Sep 22, 2016 | 23.93 | 24.26 | 23.92 | 24.22 | 762,486 | +0.36(+1.52%) |
Sep 21, 2016 | 23.41 | 23.87 | 23.41 | 23.85 | 467,380 | +0.48(+2.05%) |
Sep 20, 2016 | 23.53 | 23.75 | 23.36 | 23.38 | 595,580 | -0.20(-0.85%) |
Sep 19, 2016 | 23.31 | 23.60 | 23.23 | 23.58 | 664,630 | +0.38(+1.63%) |
Sep 16, 2016 | 22.92 | 23.22 | 22.86 | 23.20 | 773,404 | +0.24(+1.04%) |
Sep 15, 2016 | 22.98 | 23.04 | 22.78 | 22.96 | 451,892 | -0.01(-0.03%) |
Sep 14, 2016 | 22.73 | 23.02 | 22.66 | 22.97 | 548,571 | +0.22(+0.99%) |
Sep 13, 2016 | 22.83 | 22.85 | 22.56 | 22.74 | 794,781 | -0.10(-0.44%) |
Sep 12, 2016 | 22.65 | 22.86 | 22.52 | 22.84 | 651,865 | +0.24(+1.06%) |
Sep 09, 2016 | 23.29 | 23.31 | 22.60 | 22.60 | 740,545 | -0.85(-3.62%) |
Sep 08, 2016 | 23.38 | 23.50 | 23.24 | 23.45 | 565,716 | +0.04(+0.16%) |
Sep 07, 2016 | 23.18 | 23.45 | 23.07 | 23.41 | 700,805 | +0.23(+1.00%) |
Sep 06, 2016 | 23.17 | 23.31 | 23.12 | 23.18 | 639,677 | +0.08(+0.33%) |
Sep 02, 2016 | 22.82 | 23.11 | 23.11 | 23.11 | 646,137 | +0.32(+1.39%) |
Sep 01, 2016 | 23.07 | 23.17 | 22.71 | 22.79 | 791,604 | -0.40(-1.73%) |
Aug 31, 2016 | 23.07 | 23.24 | 22.86 | 23.19 | 1,929,703 | +0.14(+0.60%) |
Aug 30, 2016 | 23.21 | 23.31 | 22.99 | 23.05 | 547,239 | -0.13(-0.57%) |
Aug 29, 2016 | 23.00 | 23.24 | 22.99 | 23.18 | 695,846 | +0.28(+1.21%) |
Aug 26, 2016 | 23.38 | 23.48 | 22.83 | 22.90 | 633,327 | -0.40(-1.72%) |
Aug 25, 2016 | 23.40 | 23.41 | 23.21 | 23.31 | 721,683 | -0.05(-0.23%) |
Aug 24, 2016 | 23.24 | 23.38 | 23.07 | 23.36 | 492,833 | +0.12(+0.53%) |
Aug 23, 2016 | 23.24 | 23.45 | 23.23 | 23.24 | 437,876 | -0.01(-0.03%) |
Aug 22, 2016 | 23.51 | 23.59 | 23.23 | 23.24 | 536,566 | -0.27(-1.15%) |
Aug 19, 2016 | 23.53 | 23.58 | 23.26 | 23.51 | 1,097,716 | -0.07(-0.29%) |
Aug 18, 2016 | 23.13 | 23.58 | 23.07 | 23.58 | 821,897 | +0.40(+1.72%) |
Aug 17, 2016 | 23.03 | 23.25 | 22.86 | 23.19 | 756,492 | +0.15(+0.66%) |
Aug 16, 2016 | 23.30 | 23.34 | 22.99 | 23.03 | 686,178 | -0.28(-1.18%) |
Aug 15, 2016 | 23.64 | 23.72 | 23.26 | 23.31 | 1,010,097 | -0.36(-1.52%) |
Aug 12, 2016 | 23.73 | 23.84 | 23.62 | 23.67 | 386,575 | -0.05(-0.19%) |
Aug 11, 2016 | 23.53 | 23.71 | 23.52 | 23.71 | 879,365 | +0.28(+1.21%) |
Aug 10, 2016 | 23.40 | 23.49 | 23.29 | 23.43 | 525,003 | +0.05(+0.20%) |
Aug 09, 2016 | 23.45 | 23.51 | 23.29 | 23.38 | 507,962 | -0.09(-0.39%) |
Aug 08, 2016 | 23.68 | 23.85 | 23.42 | 23.48 | 932,037 | -0.08(-0.36%) |
Aug 05, 2016 | 23.58 | 23.81 | 23.37 | 23.56 | 907,999 | +0.16(+0.69%) |
Aug 04, 2016 | 23.48 | 23.48 | 23.26 | 23.40 | 648,638 | -0.05(-0.20%) |
Aug 03, 2016 | 23.39 | 23.53 | 23.18 | 23.45 | 1,000,023 | +0.11(+0.46%) |
Aug 02, 2016 | 23.53 | 23.59 | 23.26 | 23.34 | 737,165 | -0.20(-0.85%) |
Aug 01, 2016 | 23.71 | 23.71 | 23.42 | 23.54 | 654,560 | -0.21(-0.90%) |
Jul 29, 2016 | 23.60 | 23.81 | 23.46 | 23.75 | 673,098 | +0.19(+0.81%) |
Jul 28, 2016 | 23.56 | 23.63 | 23.40 | 23.56 | 515,882 | +0.02(+0.06%) |
Jul 27, 2016 | 23.81 | 23.82 | 23.42 | 23.55 | 999,597 | -0.31(-1.28%) |
Jul 26, 2016 | 23.88 | 23.91 | 23.61 | 23.85 | 1,709,994 | -0.02(-0.06%) |
Jul 25, 2016 | 24.10 | 24.10 | 23.75 | 23.87 | 1,128,940 | -0.14(-0.57%) |
Jul 22, 2016 | 23.53 | 24.02 | 23.45 | 24.00 | 1,298,384 | +0.50(+2.12%) |
Jul 21, 2016 | 23.18 | 23.55 | 23.12 | 23.51 | 1,220,209 | +0.31(+1.32%) |
Jul 20, 2016 | 23.43 | 23.55 | 23.12 | 23.20 | 1,827,011 | -0.15(-0.66%) |
Jul 19, 2016 | 23.19 | 23.63 | 23.00 | 23.35 | 3,893,897 | +0.33(+1.43%) |
Jul 18, 2016 | 23.69 | 23.84 | 22.99 | 23.03 | 3,836,700 | -1.82(-7.33%) |
Jul 15, 2016 | 24.63 | 24.95 | 24.59 | 24.85 | 459,587 | +0.21(+0.87%) |
Jul 14, 2016 | 24.64 | 24.90 | 24.46 | 24.63 | 806,282 | +0.04(+0.16%) |
Jul 13, 2016 | 24.64 | 24.68 | 24.47 | 24.59 | 810,294 | +0.04(+0.16%) |
Jul 12, 2016 | 24.79 | 24.80 | 24.54 | 24.55 | 632,835 | -0.24(-0.99%) |
Jul 11, 2016 | 24.74 | 24.83 | 24.49 | 24.80 | 695,484 | +0.06(+0.25%) |
Jul 08, 2016 | 24.52 | 24.68 | 24.49 | 24.74 | 548,435 | +0.25(+1.03%) |
Jul 07, 2016 | 25.24 | 25.26 | 24.36 | 24.49 | 750,043 | -0.82(-3.23%) |
Jul 06, 2016 | 25.16 | 25.68 | 25.02 | 25.30 | 2,230,005 | -0.02(-0.09%) |
Jul 05, 2016 | 24.63 | 25.35 | 24.13 | 25.33 | 1,722,210 | +0.69(+2.79%) |