Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.62 | 24.69 | 24.22 | 24.38 | 642,893 | -0.17(-0.68%) |
Sep 29, 2016 | 24.14 | 24.96 | 24.08 | 24.55 | 1,222,329 | +0.51(+2.13%) |
Sep 28, 2016 | 23.20 | 24.20 | 23.02 | 24.04 | 706,870 | +0.90(+3.90%) |
Sep 27, 2016 | 23.24 | 23.35 | 22.72 | 23.13 | 459,394 | -0.20(-0.84%) |
Sep 26, 2016 | 23.24 | 23.79 | 22.85 | 23.33 | 608,044 | +0.04(+0.16%) |
Sep 23, 2016 | 23.31 | 23.52 | 22.76 | 23.29 | 843,927 | -0.16(-0.67%) |
Sep 22, 2016 | 23.36 | 23.73 | 23.06 | 23.45 | 759,257 | +0.37(+1.61%) |
Sep 21, 2016 | 23.25 | 23.32 | 22.59 | 23.08 | 699,901 | +0.49(+2.18%) |
Sep 20, 2016 | 23.28 | 23.28 | 22.48 | 22.58 | 683,437 | -0.62(-2.69%) |
Sep 19, 2016 | 23.37 | 23.67 | 23.07 | 23.21 | 803,779 | +0.23(+1.01%) |
Sep 16, 2016 | 22.84 | 23.21 | 22.72 | 22.98 | 900,568 | -0.16(-0.68%) |
Sep 15, 2016 | 23.15 | 23.29 | 22.97 | 23.13 | 487,191 | -0.01(-0.04%) |
Sep 14, 2016 | 22.93 | 23.45 | 22.72 | 23.14 | 644,563 | +0.28(+1.22%) |
Sep 13, 2016 | 23.10 | 23.12 | 22.56 | 22.86 | 513,128 | -0.56(-2.38%) |
Sep 12, 2016 | 22.80 | 23.60 | 22.45 | 23.42 | 684,473 | +0.30(+1.29%) |
Sep 09, 2016 | 23.36 | 23.48 | 22.99 | 23.12 | 460,074 | -0.62(-2.63%) |
Sep 08, 2016 | 23.59 | 23.84 | 23.25 | 23.75 | 448,785 | +0.22(+0.95%) |
Sep 07, 2016 | 23.39 | 23.54 | 22.94 | 23.52 | 433,868 | +0.06(+0.24%) |
Sep 06, 2016 | 23.15 | 23.57 | 23.11 | 23.47 | 585,191 | +0.45(+1.94%) |
Sep 02, 2016 | 22.99 | 23.02 | 23.02 | 23.02 | 250,278 | +0.30(+1.31%) |
Sep 01, 2016 | 22.56 | 22.75 | 22.16 | 22.72 | 581,681 | +0.13(+0.58%) |
Aug 31, 2016 | 22.75 | 23.16 | 22.45 | 22.59 | 720,128 | -0.18(-0.78%) |
Aug 30, 2016 | 22.90 | 23.16 | 22.00 | 22.77 | 483,960 | +0.15(+0.66%) |
Aug 29, 2016 | 22.33 | 22.72 | 22.18 | 22.62 | 471,447 | +0.23(+1.04%) |
Aug 26, 2016 | 22.68 | 23.05 | 22.25 | 22.39 | 696,338 | -0.19(-0.82%) |
Aug 25, 2016 | 22.18 | 23.20 | 21.71 | 22.58 | 716,403 | +0.30(+1.34%) |
Aug 24, 2016 | 22.91 | 23.13 | 22.26 | 22.28 | 850,883 | -0.74(-3.23%) |
Aug 23, 2016 | 21.93 | 23.16 | 21.91 | 23.02 | 1,511,560 | +1.31(+6.06%) |
Aug 22, 2016 | 21.56 | 21.83 | 21.18 | 21.71 | 836,157 | -0.04(-0.17%) |
Aug 19, 2016 | 21.36 | 21.89 | 21.13 | 21.74 | 511,659 | +0.26(+1.21%) |
Aug 18, 2016 | 21.57 | 21.57 | 20.97 | 21.48 | 386,180 | +0.09(+0.43%) |
Aug 17, 2016 | 21.04 | 21.53 | 20.92 | 21.39 | 514,019 | +0.27(+1.27%) |
Aug 16, 2016 | 21.42 | 21.42 | 20.91 | 21.12 | 465,139 | -0.39(-1.81%) |
Aug 15, 2016 | 21.11 | 21.61 | 20.67 | 21.51 | 709,817 | +0.50(+2.38%) |
Aug 12, 2016 | 20.76 | 21.23 | 20.52 | 21.01 | 1,014,526 | +0.24(+1.16%) |
Aug 11, 2016 | 20.32 | 21.11 | 20.11 | 20.77 | 1,710,291 | +0.70(+3.51%) |
Aug 10, 2016 | 19.35 | 20.26 | 19.03 | 20.07 | 4,429,554 | -1.09(-5.16%) |
Aug 09, 2016 | 21.26 | 21.51 | 21.05 | 21.16 | 486,626 | +0.05(+0.22%) |
Aug 08, 2016 | 21.13 | 21.52 | 21.01 | 21.11 | 897,078 | +0.26(+1.24%) |
Aug 05, 2016 | 20.11 | 20.94 | 20.11 | 20.86 | 795,150 | +0.81(+4.07%) |
Aug 04, 2016 | 19.69 | 20.26 | 19.53 | 20.04 | 696,205 | +0.35(+1.79%) |
Aug 03, 2016 | 19.81 | 19.96 | 18.98 | 19.69 | 1,396,541 | -0.21(-1.07%) |
Aug 02, 2016 | 21.11 | 21.37 | 19.05 | 19.90 | 2,699,316 | -0.54(-2.63%) |
Aug 01, 2016 | 21.14 | 21.14 | 20.13 | 20.44 | 1,299,818 | -0.56(-2.69%) |
Jul 29, 2016 | 21.10 | 21.28 | 20.65 | 21.00 | 710,907 | -0.29(-1.35%) |
Jul 28, 2016 | 21.33 | 21.78 | 21.11 | 21.29 | 1,240,034 | +0.05(+0.22%) |
Jul 27, 2016 | 21.09 | 21.31 | 20.66 | 21.24 | 2,314,503 | +0.40(+1.91%) |
Jul 26, 2016 | 20.47 | 21.07 | 20.47 | 20.85 | 1,193,452 | +0.30(+1.44%) |
Jul 25, 2016 | 20.61 | 20.85 | 20.28 | 20.55 | 585,029 | -0.06(-0.31%) |
Jul 22, 2016 | 20.24 | 20.85 | 20.00 | 20.61 | 665,259 | +0.43(+2.11%) |
Jul 21, 2016 | 20.38 | 20.75 | 20.08 | 20.19 | 478,149 | -0.18(-0.86%) |
Jul 20, 2016 | 21.10 | 21.11 | 20.27 | 20.36 | 904,617 | -0.79(-3.72%) |
Jul 19, 2016 | 20.76 | 21.17 | 20.57 | 21.15 | 765,144 | +0.40(+1.92%) |
Jul 18, 2016 | 20.43 | 20.78 | 20.23 | 20.75 | 758,312 | +0.28(+1.36%) |
Jul 15, 2016 | 20.55 | 20.61 | 20.21 | 20.48 | 397,049 | +0.10(+0.50%) |
Jul 14, 2016 | 20.62 | 20.62 | 20.13 | 20.37 | 407,947 | +0.02(+0.09%) |
Jul 13, 2016 | 20.44 | 20.72 | 20.11 | 20.36 | 933,877 | +0.00(+0.00%) |
Jul 12, 2016 | 19.77 | 20.57 | 19.63 | 20.36 | 1,035,829 | +0.87(+4.47%) |
Jul 11, 2016 | 19.18 | 19.63 | 19.18 | 19.48 | 671,356 | +0.24(+1.25%) |
Jul 08, 2016 | 19.04 | 19.48 | 18.67 | 19.24 | 626,225 | +0.57(+3.08%) |
Jul 07, 2016 | 19.24 | 19.75 | 18.51 | 18.67 | 699,562 | -0.09(-0.49%) |
Jul 05, 2016 | 19.05 | 19.30 | 18.30 | 18.76 | 741,101 | -0.68(-3.48%) |