Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.85 | 24.44 | 23.75 | 24.29 | 234,022 | +0.53(+2.23%) |
Sep 29, 2016 | 24.10 | 24.12 | 23.69 | 23.76 | 197,588 | -0.39(-1.61%) |
Sep 28, 2016 | 23.59 | 24.17 | 23.59 | 24.15 | 200,830 | +0.53(+2.24%) |
Sep 27, 2016 | 23.48 | 23.68 | 23.38 | 23.62 | 190,062 | +0.14(+0.60%) |
Sep 26, 2016 | 23.76 | 23.77 | 23.47 | 23.48 | 222,081 | -0.48(-2.00%) |
Sep 23, 2016 | 24.29 | 24.39 | 23.94 | 23.96 | 163,810 | -0.32(-1.32%) |
Sep 22, 2016 | 24.34 | 24.50 | 24.12 | 24.28 | 388,176 | +0.08(+0.33%) |
Sep 21, 2016 | 24.27 | 24.40 | 23.86 | 24.20 | 294,506 | -0.03(-0.12%) |
Sep 20, 2016 | 24.51 | 24.58 | 24.16 | 24.23 | 265,588 | -0.18(-0.74%) |
Sep 19, 2016 | 24.25 | 24.62 | 24.25 | 24.41 | 274,364 | +0.27(+1.12%) |
Sep 16, 2016 | 24.48 | 24.62 | 24.01 | 24.14 | 323,272 | -0.29(-1.19%) |
Sep 15, 2016 | 24.03 | 24.49 | 24.02 | 24.43 | 94,819 | +0.42(+1.75%) |
Sep 14, 2016 | 24.10 | 24.29 | 23.95 | 24.01 | 80,757 | -0.08(-0.33%) |
Sep 13, 2016 | 24.37 | 24.48 | 24.02 | 24.09 | 223,677 | -0.41(-1.67%) |
Sep 12, 2016 | 24.06 | 24.50 | 23.96 | 24.50 | 210,981 | +0.29(+1.20%) |
Sep 09, 2016 | 24.70 | 24.70 | 24.06 | 24.21 | 287,996 | -0.74(-2.97%) |
Sep 08, 2016 | 24.75 | 25.08 | 24.61 | 24.95 | 342,944 | +0.20(+0.81%) |
Sep 07, 2016 | 24.41 | 24.77 | 24.36 | 24.75 | 265,339 | +0.31(+1.27%) |
Sep 06, 2016 | 24.50 | 24.50 | 24.19 | 24.44 | 161,478 | -0.05(-0.20%) |
Sep 02, 2016 | 24.44 | 24.49 | 24.49 | 24.49 | 166,100 | +0.09(+0.37%) |
Sep 01, 2016 | 24.29 | 24.42 | 23.70 | 24.40 | 247,297 | +0.16(+0.66%) |
Aug 31, 2016 | 24.35 | 24.35 | 24.01 | 24.24 | 255,419 | -0.06(-0.25%) |
Aug 30, 2016 | 24.19 | 24.43 | 23.96 | 24.30 | 282,257 | +0.04(+0.16%) |
Aug 29, 2016 | 23.41 | 24.39 | 23.31 | 24.26 | 225,459 | +0.70(+2.97%) |
Aug 26, 2016 | 23.43 | 23.64 | 23.29 | 23.56 | 120,196 | +0.12(+0.51%) |
Aug 25, 2016 | 23.31 | 23.68 | 23.23 | 23.44 | 152,273 | +0.04(+0.17%) |
Aug 24, 2016 | 23.73 | 23.96 | 23.34 | 23.40 | 231,508 | -0.36(-1.52%) |
Aug 23, 2016 | 23.94 | 24.20 | 23.74 | 23.76 | 159,758 | -0.04(-0.17%) |
Aug 22, 2016 | 23.74 | 24.02 | 23.50 | 23.80 | 192,711 | +0.06(+0.25%) |
Aug 19, 2016 | 23.75 | 23.99 | 23.62 | 23.74 | 160,514 | -0.11(-0.46%) |
Aug 18, 2016 | 23.60 | 24.00 | 23.56 | 23.85 | 177,246 | +0.18(+0.76%) |
Aug 17, 2016 | 24.33 | 24.37 | 23.58 | 23.67 | 255,329 | -0.61(-2.51%) |
Aug 16, 2016 | 23.94 | 24.37 | 23.83 | 24.28 | 511,651 | +0.05(+0.21%) |
Aug 15, 2016 | 23.44 | 24.52 | 23.44 | 24.23 | 641,419 | +0.72(+3.06%) |
Aug 12, 2016 | 23.44 | 23.53 | 23.28 | 23.51 | 184,166 | +0.11(+0.47%) |
Aug 11, 2016 | 23.40 | 23.53 | 23.29 | 23.40 | 230,549 | +0.12(+0.52%) |
Aug 10, 2016 | 23.46 | 23.46 | 23.07 | 23.28 | 137,242 | -0.08(-0.34%) |
Aug 09, 2016 | 23.18 | 23.55 | 23.06 | 23.36 | 144,562 | +0.30(+1.30%) |
Aug 08, 2016 | 23.25 | 23.33 | 23.02 | 23.06 | 158,735 | -0.18(-0.77%) |
Aug 05, 2016 | 22.99 | 23.35 | 22.87 | 23.24 | 170,982 | +0.29(+1.26%) |
Aug 04, 2016 | 23.14 | 23.24 | 22.90 | 22.95 | 117,766 | -0.14(-0.61%) |
Aug 03, 2016 | 23.36 | 23.36 | 23.07 | 23.09 | 174,333 | -0.17(-0.73%) |
Aug 02, 2016 | 23.50 | 23.69 | 23.15 | 23.26 | 173,630 | -0.34(-1.44%) |
Aug 01, 2016 | 23.29 | 23.73 | 23.25 | 23.60 | 266,628 | +0.16(+0.68%) |
Jul 29, 2016 | 23.40 | 23.75 | 23.00 | 23.44 | 359,432 | -0.03(-0.13%) |
Jul 28, 2016 | 23.63 | 23.90 | 23.00 | 23.47 | 835,281 | +0.27(+1.16%) |
Jul 27, 2016 | 22.28 | 23.23 | 22.15 | 23.20 | 651,641 | +1.08(+4.88%) |
Jul 26, 2016 | 21.64 | 22.14 | 21.37 | 22.12 | 246,578 | +0.41(+1.89%) |
Jul 25, 2016 | 21.81 | 21.86 | 21.51 | 21.71 | 697,690 | -0.18(-0.82%) |
Jul 22, 2016 | 21.65 | 21.95 | 21.45 | 21.89 | 262,875 | +0.29(+1.34%) |
Jul 21, 2016 | 21.37 | 21.69 | 21.28 | 21.60 | 312,933 | +0.13(+0.61%) |
Jul 20, 2016 | 21.37 | 21.55 | 21.19 | 21.47 | 259,121 | +0.23(+1.08%) |
Jul 19, 2016 | 20.74 | 21.85 | 20.74 | 21.24 | 535,024 | +0.73(+3.56%) |
Jul 18, 2016 | 20.53 | 20.79 | 20.41 | 20.51 | 235,612 | +0.00(+0.00%) |
Jul 15, 2016 | 20.96 | 21.08 | 20.45 | 20.51 | 285,629 | -0.30(-1.44%) |
Jul 14, 2016 | 21.08 | 21.08 | 20.68 | 20.81 | 239,114 | -0.11(-0.53%) |
Jul 13, 2016 | 21.00 | 21.07 | 20.61 | 20.92 | 246,842 | +0.05(+0.24%) |
Jul 12, 2016 | 20.77 | 21.09 | 20.56 | 20.87 | 270,713 | +0.19(+0.92%) |
Jul 11, 2016 | 20.93 | 21.27 | 20.54 | 20.68 | 367,274 | -0.21(-1.01%) |
Jul 08, 2016 | 20.51 | 20.95 | 20.32 | 20.89 | 243,105 | +0.57(+2.81%) |
Jul 07, 2016 | 20.39 | 20.53 | 20.15 | 20.32 | 487,767 | +0.38(+1.91%) |
Jul 05, 2016 | 20.03 | 20.16 | 19.87 | 19.94 | 177,633 | -0.17(-0.85%) |