Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.56 | 24.69 | 24.40 | 24.40 | 956,516 | -0.22(-0.89%) |
Sep 29, 2016 | 24.12 | 24.65 | 24.05 | 24.62 | 522,062 | +0.43(+1.78%) |
Sep 28, 2016 | 24.12 | 24.36 | 23.94 | 24.19 | 210,852 | +0.11(+0.46%) |
Sep 27, 2016 | 24.25 | 24.25 | 23.84 | 24.08 | 296,243 | -0.41(-1.67%) |
Sep 26, 2016 | 24.59 | 24.79 | 24.47 | 24.49 | 279,580 | -0.17(-0.69%) |
Sep 23, 2016 | 25.04 | 25.11 | 24.59 | 24.66 | 252,715 | -0.49(-1.95%) |
Sep 22, 2016 | 24.87 | 25.46 | 24.74 | 25.15 | 543,922 | +0.45(+1.82%) |
Sep 21, 2016 | 24.22 | 24.78 | 24.16 | 24.70 | 1,050,164 | +0.50(+2.07%) |
Sep 20, 2016 | 24.03 | 24.27 | 23.90 | 24.20 | 273,499 | +0.24(+1.00%) |
Sep 19, 2016 | 24.10 | 24.12 | 23.71 | 23.96 | 388,349 | +0.00(+0.00%) |
Sep 16, 2016 | 23.83 | 24.11 | 23.83 | 23.96 | 560,013 | +0.66(+2.83%) |
Sep 15, 2016 | 23.34 | 23.64 | 23.15 | 23.30 | 185,567 | -0.06(-0.26%) |
Sep 14, 2016 | 22.87 | 23.45 | 22.82 | 23.36 | 327,748 | +0.44(+1.92%) |
Sep 13, 2016 | 22.96 | 23.20 | 22.75 | 22.92 | 534,790 | -0.31(-1.33%) |
Sep 12, 2016 | 23.00 | 23.35 | 22.98 | 23.23 | 158,652 | +0.01(+0.04%) |
Sep 09, 2016 | 23.50 | 23.68 | 23.04 | 23.22 | 193,347 | -0.52(-2.19%) |
Sep 08, 2016 | 23.53 | 23.89 | 23.44 | 23.74 | 291,960 | +0.22(+0.94%) |
Sep 07, 2016 | 23.40 | 23.63 | 23.30 | 23.52 | 295,096 | +0.05(+0.21%) |
Sep 06, 2016 | 23.63 | 23.73 | 23.28 | 23.47 | 504,971 | -0.18(-0.76%) |
Sep 02, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.17(+0.72%) | |
Sep 01, 2016 | 23.23 | 23.75 | 23.23 | 23.48 | 420,141 | +0.22(+0.95%) |
Aug 31, 2016 | 23.50 | 23.78 | 23.05 | 23.26 | 419,109 | -0.33(-1.40%) |
Aug 30, 2016 | 23.60 | 23.77 | 23.52 | 23.59 | 146,956 | -0.05(-0.21%) |
Aug 29, 2016 | 23.52 | 23.88 | 23.52 | 23.64 | 136,103 | +0.23(+0.98%) |
Aug 26, 2016 | 23.48 | 23.90 | 23.38 | 23.41 | 214,282 | -0.06(-0.26%) |
Aug 25, 2016 | 23.30 | 23.61 | 23.30 | 23.47 | 861,936 | +0.13(+0.56%) |
Aug 24, 2016 | 23.30 | 23.48 | 23.30 | 23.34 | 588,343 | -0.03(-0.13%) |
Aug 23, 2016 | 23.30 | 23.65 | 23.30 | 23.37 | 230,080 | +0.13(+0.56%) |
Aug 22, 2016 | 23.52 | 23.59 | 23.21 | 23.24 | 293,878 | -0.37(-1.57%) |
Aug 19, 2016 | 23.80 | 24.05 | 23.59 | 23.61 | 246,169 | -0.66(-2.72%) |
Aug 18, 2016 | 23.82 | 24.34 | 23.72 | 24.27 | 359,467 | +0.48(+2.02%) |
Aug 17, 2016 | 23.56 | 24.07 | 23.44 | 23.79 | 658,175 | +0.23(+0.98%) |
Aug 16, 2016 | 23.74 | 23.77 | 23.42 | 23.56 | 292,714 | -0.31(-1.30%) |
Aug 15, 2016 | 23.31 | 24.06 | 23.31 | 23.87 | 455,524 | +0.56(+2.40%) |
Aug 12, 2016 | 23.16 | 23.40 | 23.00 | 23.31 | 245,888 | +0.06(+0.26%) |
Aug 11, 2016 | 22.70 | 23.90 | 22.65 | 23.25 | 322,292 | +0.55(+2.42%) |
Aug 10, 2016 | 22.61 | 22.72 | 22.37 | 22.70 | 391,671 | +0.07(+0.31%) |
Aug 09, 2016 | 22.49 | 22.92 | 22.49 | 22.63 | 357,866 | +0.13(+0.58%) |
Aug 08, 2016 | 21.95 | 22.65 | 21.84 | 22.50 | 301,638 | +0.50(+2.27%) |
Aug 05, 2016 | 21.36 | 22.23 | 21.36 | 22.00 | 319,205 | +0.40(+1.85%) |
Aug 04, 2016 | 21.28 | 21.93 | 21.28 | 21.60 | 454,118 | -0.01(-0.05%) |
Aug 03, 2016 | 21.10 | 21.80 | 20.97 | 21.61 | 320,896 | +0.60(+2.86%) |
Aug 02, 2016 | 21.15 | 21.23 | 20.82 | 21.01 | 152,593 | -0.15(-0.71%) |
Jul 29, 2016 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 21.11 | 21.39 | 20.91 | 21.16 | 149,540 | +0.15(+0.71%) |
Jul 27, 2016 | 21.34 | 21.43 | 20.63 | 21.01 | 177,980 | -0.25(-1.18%) |
Jul 26, 2016 | 21.16 | 21.31 | 20.83 | 21.26 | 674,131 | +0.07(+0.33%) |
Jul 25, 2016 | 21.18 | 21.29 | 20.74 | 21.19 | 371,503 | +0.01(+0.05%) |
Jul 22, 2016 | 21.50 | 21.50 | 21.15 | 21.18 | 319,531 | -0.37(-1.72%) |
Jul 21, 2016 | 21.59 | 21.86 | 21.51 | 21.55 | 154,726 | +0.27(+1.27%) |
Jul 20, 2016 | 21.35 | 21.43 | 21.17 | 21.28 | 173,034 | -0.27(-1.25%) |
Jul 19, 2016 | 21.68 | 21.68 | 21.25 | 21.55 | 252,701 | -0.21(-0.97%) |
Jul 18, 2016 | 22.00 | 22.24 | 21.50 | 21.76 | 307,361 | -0.17(-0.78%) |
Jul 15, 2016 | 22.17 | 22.34 | 21.75 | 21.93 | 197,287 | -0.24(-1.08%) |
Jul 14, 2016 | 22.31 | 22.38 | 21.88 | 22.17 | 663,922 | -0.13(-0.58%) |
Jul 13, 2016 | 21.86 | 22.32 | 21.71 | 22.30 | 374,038 | +0.45(+2.06%) |
Jul 12, 2016 | 21.88 | 22.20 | 21.82 | 21.85 | 292,078 | +0.00(+0.00%) |
Jul 11, 2016 | 21.46 | 21.99 | 21.42 | 21.85 | 195,173 | +0.35(+1.63%) |
Jul 08, 2016 | 21.29 | 21.29 | 21.50 | 144,390 | +0.21(+0.99%) | |
Jul 07, 2016 | 21.80 | 21.86 | 21.14 | 21.29 | 303,366 | -0.17(-0.79%) |
Jul 05, 2016 | 21.46 | 21.56 | 21.29 | 21.46 | 192,486 | -0.04(-0.19%) |