Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.77 | 24.15 | 23.67 | 23.98 | 525,395 | +0.32(+1.35%) |
Sep 29, 2016 | 24.14 | 24.23 | 23.64 | 23.66 | 237,464 | -0.41(-1.72%) |
Sep 28, 2016 | 23.87 | 24.08 | 23.64 | 24.07 | 281,103 | +0.33(+1.41%) |
Sep 27, 2016 | 23.53 | 23.76 | 23.44 | 23.74 | 215,415 | +0.13(+0.56%) |
Sep 26, 2016 | 23.96 | 24.06 | 23.60 | 23.60 | 445,730 | -0.61(-2.51%) |
Sep 23, 2016 | 24.30 | 24.38 | 24.15 | 24.21 | 367,202 | -0.07(-0.29%) |
Sep 22, 2016 | 24.09 | 24.30 | 24.05 | 24.28 | 335,159 | +0.26(+1.07%) |
Sep 21, 2016 | 23.49 | 24.15 | 23.49 | 24.02 | 295,649 | +0.16(+0.65%) |
Sep 20, 2016 | 24.04 | 24.04 | 23.87 | 23.87 | 301,210 | -0.05(-0.23%) |
Sep 19, 2016 | 23.84 | 24.00 | 23.71 | 23.92 | 342,118 | +0.19(+0.82%) |
Sep 16, 2016 | 23.84 | 23.84 | 23.51 | 23.73 | 873,275 | -0.16(-0.65%) |
Sep 15, 2016 | 23.60 | 23.90 | 23.59 | 23.88 | 380,080 | +0.30(+1.25%) |
Sep 14, 2016 | 23.91 | 24.03 | 23.56 | 23.59 | 621,595 | -0.36(-1.50%) |
Sep 13, 2016 | 24.42 | 24.42 | 23.75 | 23.95 | 799,084 | -0.59(-2.41%) |
Sep 12, 2016 | 24.30 | 24.60 | 23.94 | 24.54 | 1,011,856 | +0.16(+0.64%) |
Sep 09, 2016 | 24.29 | 24.63 | 24.27 | 24.38 | 1,296,037 | +0.02(+0.10%) |
Sep 08, 2016 | 24.30 | 24.41 | 24.21 | 24.36 | 349,839 | +0.02(+0.06%) |
Sep 07, 2016 | 23.93 | 24.34 | 23.93 | 24.34 | 442,334 | +0.33(+1.39%) |
Sep 06, 2016 | 24.59 | 24.62 | 23.95 | 24.01 | 359,257 | -0.55(-2.25%) |
Sep 02, 2016 | 24.48 | 24.56 | 24.56 | 24.56 | 448,659 | +0.22(+0.90%) |
Sep 01, 2016 | 24.54 | 24.65 | 24.16 | 24.34 | 514,709 | -0.13(-0.54%) |
Aug 31, 2016 | 24.50 | 24.59 | 24.22 | 24.48 | 581,029 | -0.02(-0.06%) |
Aug 30, 2016 | 24.31 | 24.49 | 24.27 | 24.49 | 399,809 | +0.28(+1.16%) |
Aug 29, 2016 | 24.16 | 24.29 | 23.82 | 24.21 | 500,781 | +0.09(+0.39%) |
Aug 26, 2016 | 24.05 | 24.20 | 23.95 | 24.12 | 610,087 | +0.08(+0.32%) |
Aug 25, 2016 | 23.89 | 24.05 | 23.83 | 24.04 | 429,241 | +0.15(+0.65%) |
Aug 24, 2016 | 23.96 | 24.06 | 23.83 | 23.89 | 323,144 | -0.04(-0.16%) |
Aug 23, 2016 | 24.07 | 24.09 | 23.86 | 23.92 | 377,617 | -0.01(-0.03%) |
Aug 22, 2016 | 23.93 | 24.02 | 23.74 | 23.93 | 357,251 | -0.06(-0.26%) |
Aug 19, 2016 | 24.06 | 24.10 | 23.83 | 23.99 | 499,177 | -0.07(-0.29%) |
Aug 18, 2016 | 23.86 | 24.09 | 23.76 | 24.06 | 359,854 | +0.20(+0.84%) |
Aug 17, 2016 | 23.71 | 23.94 | 23.65 | 23.86 | 293,835 | +0.12(+0.49%) |
Aug 16, 2016 | 23.85 | 23.96 | 23.73 | 23.75 | 443,403 | -0.21(-0.87%) |
Aug 15, 2016 | 23.72 | 23.99 | 23.54 | 23.96 | 220,089 | +0.33(+1.41%) |
Aug 12, 2016 | 23.54 | 23.63 | 23.45 | 23.62 | 274,951 | -0.08(-0.33%) |
Aug 11, 2016 | 23.69 | 23.81 | 23.54 | 23.70 | 390,841 | +0.15(+0.66%) |
Aug 10, 2016 | 23.88 | 23.88 | 23.47 | 23.54 | 329,639 | -0.33(-1.36%) |
Aug 09, 2016 | 23.61 | 23.91 | 23.61 | 23.87 | 334,408 | +0.20(+0.85%) |
Aug 08, 2016 | 23.92 | 23.97 | 23.57 | 23.67 | 289,295 | -0.19(-0.81%) |
Aug 05, 2016 | 23.32 | 23.87 | 23.32 | 23.86 | 874,979 | +0.81(+3.53%) |
Aug 04, 2016 | 23.05 | 23.23 | 22.86 | 23.05 | 314,570 | -0.12(-0.50%) |
Aug 03, 2016 | 22.86 | 23.17 | 22.86 | 23.17 | 340,143 | +0.33(+1.46%) |
Aug 02, 2016 | 23.06 | 23.11 | 22.78 | 22.83 | 360,076 | -0.22(-0.94%) |
Aug 01, 2016 | 23.19 | 23.42 | 23.00 | 23.05 | 344,404 | -0.17(-0.73%) |
Jul 29, 2016 | 23.39 | 23.46 | 22.94 | 23.22 | 623,080 | -0.19(-0.83%) |
Jul 28, 2016 | 23.40 | 23.59 | 23.25 | 23.41 | 397,336 | -0.09(-0.36%) |
Jul 27, 2016 | 23.36 | 23.68 | 23.36 | 23.50 | 439,216 | +0.09(+0.36%) |
Jul 26, 2016 | 23.17 | 23.44 | 23.17 | 23.41 | 462,754 | +0.20(+0.87%) |
Jul 25, 2016 | 23.48 | 23.51 | 23.20 | 23.21 | 506,209 | -0.27(-1.15%) |
Jul 22, 2016 | 23.15 | 23.56 | 23.01 | 23.48 | 531,034 | +0.41(+1.78%) |
Jul 21, 2016 | 23.57 | 23.61 | 23.06 | 23.07 | 1,178,627 | -0.26(-1.10%) |
Jul 20, 2016 | 23.31 | 23.44 | 22.96 | 23.33 | 849,915 | +0.15(+0.64%) |
Jul 19, 2016 | 23.02 | 23.34 | 22.96 | 23.18 | 476,608 | +0.12(+0.54%) |
Jul 18, 2016 | 23.35 | 23.56 | 23.06 | 23.06 | 358,668 | -0.23(-1.00%) |
Jul 15, 2016 | 23.43 | 23.54 | 23.17 | 23.29 | 556,082 | +0.02(+0.10%) |
Jul 14, 2016 | 23.31 | 23.44 | 23.22 | 23.27 | 478,319 | +0.28(+1.21%) |
Jul 13, 2016 | 23.01 | 23.13 | 22.86 | 22.99 | 496,075 | -0.05(-0.20%) |
Jul 12, 2016 | 22.89 | 23.14 | 22.54 | 23.03 | 796,167 | +0.48(+2.13%) |
Jul 11, 2016 | 22.44 | 22.67 | 22.34 | 22.55 | 1,026,063 | +0.33(+1.46%) |
Jul 08, 2016 | 21.55 | 22.48 | 21.18 | 22.23 | 1,515,788 | +1.05(+4.94%) |
Jul 07, 2016 | 20.86 | 21.31 | 20.86 | 21.18 | 636,024 | +0.43(+2.09%) |
Jul 05, 2016 | 20.95 | 20.95 | 20.65 | 20.75 | 801,785 | -0.54(-2.55%) |