Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.44 | 23.78 | 23.41 | 23.47 | 153,935 | +0.10(+0.43%) |
Sep 29, 2016 | 23.36 | 23.58 | 23.20 | 23.37 | 83,664 | -0.22(-0.93%) |
Sep 28, 2016 | 23.24 | 23.60 | 23.12 | 23.59 | 123,430 | +0.38(+1.64%) |
Sep 27, 2016 | 22.91 | 23.42 | 22.46 | 23.21 | 158,973 | +0.20(+0.87%) |
Sep 26, 2016 | 24.34 | 24.38 | 23.01 | 23.01 | 213,230 | -1.56(-6.35%) |
Sep 23, 2016 | 24.83 | 24.98 | 24.41 | 24.57 | 44,845 | -0.30(-1.21%) |
Sep 22, 2016 | 24.89 | 24.94 | 24.48 | 24.87 | 76,283 | +0.16(+0.65%) |
Sep 21, 2016 | 24.14 | 24.76 | 24.14 | 24.71 | 43,644 | +0.62(+2.57%) |
Sep 20, 2016 | 24.45 | 24.78 | 24.08 | 24.09 | 65,698 | -0.21(-0.86%) |
Sep 19, 2016 | 23.86 | 24.36 | 23.86 | 24.30 | 55,941 | +0.44(+1.84%) |
Sep 16, 2016 | 23.57 | 23.89 | 23.47 | 23.86 | 130,255 | +0.15(+0.63%) |
Sep 15, 2016 | 23.54 | 23.88 | 23.42 | 23.71 | 36,840 | +0.12(+0.51%) |
Sep 14, 2016 | 23.69 | 23.89 | 23.53 | 23.59 | 73,105 | -0.11(-0.46%) |
Sep 13, 2016 | 23.86 | 23.93 | 23.39 | 23.70 | 89,119 | -0.27(-1.13%) |
Sep 12, 2016 | 23.81 | 24.01 | 23.47 | 23.97 | 70,038 | -0.04(-0.17%) |
Sep 09, 2016 | 24.25 | 24.25 | 23.89 | 24.01 | 87,489 | -0.28(-1.15%) |
Sep 08, 2016 | 24.60 | 24.73 | 24.16 | 24.29 | 49,003 | -0.31(-1.26%) |
Sep 07, 2016 | 23.91 | 24.76 | 23.91 | 24.60 | 124,622 | +0.58(+2.41%) |
Sep 06, 2016 | 24.24 | 24.39 | 23.96 | 24.02 | 68,068 | -0.24(-0.99%) |
Sep 02, 2016 | 23.72 | 24.26 | 24.26 | 24.26 | 46,200 | +0.64(+2.71%) |
Sep 01, 2016 | 23.43 | 23.68 | 23.30 | 23.62 | 69,774 | +0.15(+0.64%) |
Aug 31, 2016 | 23.50 | 23.54 | 23.34 | 23.47 | 78,549 | -0.07(-0.30%) |
Aug 30, 2016 | 23.46 | 23.80 | 23.40 | 23.54 | 56,917 | +0.04(+0.17%) |
Aug 29, 2016 | 23.74 | 23.92 | 23.49 | 23.50 | 68,710 | -0.23(-0.97%) |
Aug 26, 2016 | 23.93 | 24.33 | 23.59 | 23.73 | 45,376 | -0.19(-0.79%) |
Aug 25, 2016 | 23.73 | 24.05 | 23.69 | 23.92 | 89,301 | +0.11(+0.46%) |
Aug 24, 2016 | 23.89 | 24.20 | 23.69 | 23.81 | 40,739 | -0.15(-0.63%) |
Aug 23, 2016 | 23.79 | 24.31 | 23.79 | 23.96 | 55,468 | +0.13(+0.55%) |
Aug 22, 2016 | 23.58 | 23.98 | 23.47 | 23.83 | 65,923 | +0.20(+0.85%) |
Aug 19, 2016 | 23.79 | 24.24 | 23.48 | 23.63 | 101,234 | -0.28(-1.17%) |
Aug 18, 2016 | 24.39 | 24.48 | 23.68 | 23.91 | 112,600 | -0.60(-2.45%) |
Aug 17, 2016 | 24.87 | 24.94 | 24.38 | 24.51 | 59,200 | -0.34(-1.37%) |
Aug 16, 2016 | 25.05 | 25.19 | 24.81 | 24.85 | 140,853 | -0.39(-1.55%) |
Aug 15, 2016 | 24.93 | 25.27 | 24.78 | 25.24 | 60,081 | +0.30(+1.20%) |
Aug 12, 2016 | 23.90 | 25.50 | 23.87 | 24.94 | 365,198 | +2.13(+9.34%) |
Aug 11, 2016 | 25.33 | 25.52 | 22.75 | 22.81 | 223,533 | -2.99(-11.59%) |
Aug 10, 2016 | 25.77 | 25.87 | 25.46 | 25.80 | 46,626 | +0.08(+0.31%) |
Aug 09, 2016 | 25.09 | 25.76 | 25.08 | 25.72 | 65,689 | +0.75(+3.00%) |
Aug 08, 2016 | 25.16 | 25.26 | 24.91 | 24.97 | 27,686 | -0.25(-0.99%) |
Aug 05, 2016 | 24.92 | 25.41 | 24.54 | 25.22 | 49,844 | +0.49(+1.98%) |
Aug 04, 2016 | 24.70 | 25.21 | 24.52 | 24.73 | 94,621 | -0.04(-0.16%) |
Aug 03, 2016 | 24.98 | 25.12 | 24.60 | 24.77 | 62,321 | -0.21(-0.84%) |
Aug 02, 2016 | 25.67 | 25.74 | 24.86 | 24.98 | 66,594 | -0.67(-2.61%) |
Aug 01, 2016 | 25.12 | 25.75 | 24.92 | 25.65 | 68,634 | +0.59(+2.35%) |
Jul 29, 2016 | 25.08 | 25.38 | 24.83 | 25.06 | 123,581 | -0.11(-0.44%) |
Jul 28, 2016 | 25.29 | 25.56 | 25.09 | 25.17 | 53,750 | -0.24(-0.94%) |
Jul 27, 2016 | 25.20 | 25.58 | 25.17 | 25.41 | 140,468 | +0.14(+0.55%) |
Jul 26, 2016 | 25.10 | 25.35 | 25.05 | 25.27 | 47,254 | +0.13(+0.52%) |
Jul 25, 2016 | 25.63 | 25.64 | 24.96 | 25.14 | 54,180 | -0.47(-1.84%) |
Jul 22, 2016 | 25.89 | 25.93 | 25.59 | 25.61 | 88,488 | -0.25(-0.97%) |
Jul 21, 2016 | 25.01 | 25.91 | 25.01 | 25.86 | 107,451 | +0.74(+2.95%) |
Jul 20, 2016 | 24.98 | 25.15 | 24.64 | 25.12 | 160,770 | +0.12(+0.48%) |
Jul 19, 2016 | 24.92 | 25.38 | 24.63 | 25.00 | 79,845 | +0.08(+0.32%) |
Jul 18, 2016 | 25.28 | 25.50 | 24.89 | 24.92 | 145,316 | -0.42(-1.66%) |
Jul 15, 2016 | 25.57 | 25.58 | 25.30 | 25.34 | 61,197 | -0.09(-0.35%) |
Jul 14, 2016 | 25.83 | 25.83 | 25.41 | 25.43 | 141,464 | -0.16(-0.63%) |
Jul 13, 2016 | 25.62 | 25.84 | 25.18 | 25.59 | 73,460 | +0.19(+0.75%) |
Jul 12, 2016 | 25.64 | 25.74 | 25.12 | 25.40 | 105,440 | -0.01(-0.04%) |
Jul 11, 2016 | 25.21 | 25.73 | 25.12 | 25.41 | 67,789 | +0.28(+1.11%) |
Jul 08, 2016 | 24.74 | 25.44 | 24.55 | 25.13 | 107,068 | +0.58(+2.36%) |
Jul 07, 2016 | 23.86 | 24.87 | 23.50 | 24.55 | 330,678 | +0.60(+2.51%) |
Jul 06, 2016 | 23.89 | 24.16 | 23.85 | 23.95 | 43,657 | -0.14(-0.58%) |
Jul 05, 2016 | 23.87 | 24.35 | 23.87 | 24.09 | 98,545 | +0.00(+0.00%) |