Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.26 | 24.64 | 23.81 | 24.56 | 8,522 | +0.27(+1.12%) |
Sep 29, 2016 | 24.26 | 24.46 | 24.21 | 24.29 | 5,505 | -0.19(-0.79%) |
Sep 28, 2016 | 24.17 | 24.67 | 23.80 | 24.49 | 10,980 | +0.14(+0.58%) |
Sep 27, 2016 | 24.16 | 24.42 | 23.95 | 24.35 | 7,144 | +0.15(+0.61%) |
Sep 26, 2016 | 25.12 | 25.12 | 23.87 | 24.20 | 8,679 | -0.35(-1.42%) |
Sep 23, 2016 | 24.79 | 24.97 | 24.55 | 24.55 | 6,023 | -0.24(-0.95%) |
Sep 22, 2016 | 24.81 | 25.03 | 24.68 | 24.78 | 7,288 | +0.08(+0.32%) |
Sep 21, 2016 | 24.70 | 24.88 | 24.56 | 24.70 | 11,079 | -0.40(-1.60%) |
Sep 20, 2016 | 25.28 | 25.38 | 24.98 | 25.10 | 7,396 | -0.28(-1.10%) |
Sep 19, 2016 | 24.98 | 25.46 | 24.93 | 25.38 | 16,335 | +0.35(+1.39%) |
Sep 16, 2016 | 24.05 | 25.13 | 24.05 | 25.03 | 30,806 | +0.99(+4.14%) |
Sep 15, 2016 | 23.73 | 24.16 | 23.57 | 24.04 | 10,877 | +0.38(+1.59%) |
Sep 14, 2016 | 23.49 | 23.77 | 23.49 | 23.67 | 10,263 | +0.08(+0.33%) |
Sep 13, 2016 | 23.65 | 23.88 | 23.57 | 23.59 | 14,599 | -0.30(-1.24%) |
Sep 12, 2016 | 23.62 | 23.88 | 23.62 | 23.88 | 5,611 | -0.01(-0.04%) |
Sep 09, 2016 | 24.61 | 24.61 | 23.89 | 23.89 | 14,083 | -0.85(-3.45%) |
Sep 08, 2016 | 24.06 | 24.87 | 24.01 | 24.75 | 12,000 | +0.65(+2.68%) |
Sep 07, 2016 | 24.25 | 24.25 | 24.04 | 24.10 | 15,125 | +0.10(+0.44%) |
Sep 06, 2016 | 23.60 | 24.08 | 23.60 | 24.00 | 34,357 | +0.24(+0.99%) |
Sep 02, 2016 | 23.89 | 23.76 | 23.76 | 23.76 | 17,081 | -0.63(-2.57%) |
Sep 01, 2016 | 23.56 | 24.39 | 23.54 | 24.39 | 15,458 | +0.83(+3.52%) |
Aug 31, 2016 | 23.60 | 23.99 | 23.55 | 23.56 | 18,027 | -0.04(-0.19%) |
Aug 30, 2016 | 23.77 | 23.95 | 23.60 | 23.60 | 9,573 | -0.22(-0.92%) |
Aug 29, 2016 | 24.31 | 24.36 | 23.66 | 23.82 | 16,442 | -0.21(-0.87%) |
Aug 26, 2016 | 24.16 | 24.52 | 24.03 | 24.03 | 6,877 | -0.02(-0.07%) |
Aug 25, 2016 | 24.09 | 24.35 | 24.03 | 24.05 | 6,191 | -0.04(-0.18%) |
Aug 24, 2016 | 24.41 | 24.42 | 23.96 | 24.09 | 9,285 | -0.25(-1.04%) |
Aug 23, 2016 | 24.08 | 24.66 | 24.08 | 24.35 | 6,469 | +0.32(+1.34%) |
Aug 22, 2016 | 24.81 | 25.00 | 23.94 | 24.02 | 21,356 | -0.90(-3.60%) |
Aug 19, 2016 | 24.91 | 25.16 | 24.91 | 24.92 | 7,900 | +0.01(+0.03%) |
Aug 18, 2016 | 24.92 | 25.09 | 24.74 | 24.91 | 12,481 | +0.03(+0.11%) |
Aug 17, 2016 | 25.05 | 25.19 | 24.87 | 24.89 | 3,443 | -0.21(-0.83%) |
Aug 16, 2016 | 26.54 | 26.54 | 25.04 | 25.10 | 7,488 | +0.05(+0.21%) |
Aug 15, 2016 | 25.10 | 25.10 | 24.86 | 25.04 | 5,077 | +0.23(+0.91%) |
Aug 12, 2016 | 24.91 | 24.97 | 24.30 | 24.82 | 14,932 | -0.30(-1.18%) |
Aug 11, 2016 | 24.82 | 25.11 | 24.70 | 25.11 | 4,679 | +0.38(+1.52%) |
Aug 10, 2016 | 24.82 | 24.96 | 24.61 | 24.74 | 4,754 | -0.18(-0.74%) |
Aug 09, 2016 | 24.55 | 24.96 | 24.46 | 24.92 | 14,159 | +0.31(+1.28%) |
Aug 08, 2016 | 24.28 | 24.61 | 24.28 | 24.61 | 4,665 | +0.22(+0.89%) |
Aug 05, 2016 | 24.21 | 24.50 | 24.21 | 24.39 | 9,735 | +0.34(+1.41%) |
Aug 04, 2016 | 23.87 | 24.38 | 23.87 | 24.05 | 8,138 | +0.24(+1.03%) |
Aug 03, 2016 | 23.55 | 23.86 | 23.38 | 23.80 | 13,635 | +0.15(+0.63%) |
Aug 02, 2016 | 23.33 | 23.72 | 23.33 | 23.66 | 13,252 | +0.12(+0.52%) |
Aug 01, 2016 | 23.46 | 23.70 | 23.26 | 23.53 | 36,509 | +0.31(+1.31%) |
Jul 29, 2016 | 24.28 | 24.40 | 23.18 | 23.23 | 32,342 | -1.27(-5.20%) |
Jul 28, 2016 | 24.68 | 24.88 | 24.10 | 24.50 | 21,684 | -0.28(-1.13%) |
Jul 27, 2016 | 24.59 | 24.94 | 24.40 | 24.78 | 8,176 | +0.17(+0.67%) |
Jul 26, 2016 | 24.26 | 24.72 | 24.26 | 24.62 | 12,335 | +0.35(+1.44%) |
Jul 25, 2016 | 25.13 | 25.15 | 24.21 | 24.27 | 11,656 | -0.63(-2.52%) |
Jul 22, 2016 | 24.60 | 25.09 | 24.60 | 24.90 | 12,796 | +0.11(+0.46%) |
Jul 21, 2016 | 25.79 | 25.79 | 24.11 | 24.78 | 13,302 | -1.37(-5.24%) |
Jul 20, 2016 | 25.60 | 26.22 | 25.60 | 26.15 | 5,501 | +0.31(+1.18%) |
Jul 19, 2016 | 26.06 | 26.15 | 25.72 | 25.85 | 7,395 | -0.37(-1.40%) |
Jul 18, 2016 | 26.47 | 26.69 | 25.73 | 26.21 | 9,886 | -0.18(-0.69%) |
Jul 15, 2016 | 27.12 | 27.12 | 26.06 | 26.40 | 10,731 | -0.56(-2.07%) |
Jul 14, 2016 | 27.55 | 27.55 | 26.51 | 26.95 | 8,893 | -0.14(-0.51%) |
Jul 13, 2016 | 26.52 | 27.46 | 26.22 | 27.09 | 19,223 | +0.36(+1.34%) |
Jul 12, 2016 | 26.13 | 26.84 | 26.11 | 26.74 | 16,356 | +0.65(+2.51%) |
Jul 11, 2016 | 25.59 | 26.16 | 25.43 | 26.08 | 5,996 | +0.53(+2.08%) |
Jul 08, 2016 | 24.82 | 25.60 | 24.82 | 25.55 | 10,728 | +1.42(+5.89%) |
Jul 07, 2016 | 24.23 | 24.36 | 23.69 | 24.13 | 23,741 | +0.15(+0.62%) |
Jul 05, 2016 | 24.44 | 24.44 | 23.98 | 23.98 | 7,773 | -0.63(-2.55%) |