Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.67 | 24.98 | 24.51 | 24.87 | 935,675 | +0.23(+0.94%) |
Sep 29, 2016 | 24.39 | 25.00 | 24.33 | 24.64 | 1,147,109 | +0.32(+1.33%) |
Sep 28, 2016 | 24.28 | 24.36 | 23.93 | 24.31 | 753,712 | +0.08(+0.34%) |
Sep 27, 2016 | 24.26 | 24.40 | 24.13 | 24.23 | 598,519 | -0.03(-0.11%) |
Sep 26, 2016 | 24.42 | 24.46 | 24.21 | 24.26 | 803,934 | -0.35(-1.43%) |
Sep 23, 2016 | 24.94 | 24.94 | 24.55 | 24.61 | 688,975 | -0.40(-1.59%) |
Sep 22, 2016 | 24.62 | 25.16 | 24.54 | 25.01 | 1,055,288 | +0.40(+1.62%) |
Sep 21, 2016 | 24.63 | 24.78 | 24.33 | 24.61 | 754,818 | +0.03(+0.11%) |
Sep 20, 2016 | 24.71 | 24.73 | 24.47 | 24.58 | 567,988 | -0.15(-0.60%) |
Sep 19, 2016 | 24.67 | 24.89 | 24.44 | 24.73 | 483,832 | +0.06(+0.26%) |
Sep 16, 2016 | 24.72 | 24.72 | 24.39 | 24.67 | 1,378,984 | -0.10(-0.41%) |
Sep 15, 2016 | 24.44 | 24.78 | 24.26 | 24.77 | 538,803 | +0.36(+1.48%) |
Sep 14, 2016 | 24.00 | 24.64 | 24.00 | 24.41 | 413,451 | -0.12(-0.49%) |
Sep 13, 2016 | 24.49 | 24.78 | 24.49 | 24.53 | 645,639 | -0.23(-0.94%) |
Sep 12, 2016 | 24.37 | 24.81 | 24.17 | 24.76 | 549,102 | +0.32(+1.33%) |
Sep 09, 2016 | 24.84 | 24.94 | 24.43 | 24.43 | 513,010 | -0.45(-1.83%) |
Sep 08, 2016 | 24.72 | 24.98 | 24.65 | 24.89 | 458,630 | -0.01(-0.04%) |
Sep 07, 2016 | 24.74 | 24.92 | 24.63 | 24.90 | 702,603 | +0.07(+0.30%) |
Sep 06, 2016 | 24.76 | 24.83 | 24.35 | 24.82 | 738,696 | +0.19(+0.79%) |
Sep 02, 2016 | 24.63 | 24.63 | 24.63 | 0 | +0.20(+0.83%) | |
Sep 01, 2016 | 24.49 | 24.69 | 24.12 | 24.42 | 769,737 | -0.13(-0.53%) |
Aug 31, 2016 | 24.42 | 24.56 | 24.24 | 24.55 | 627,334 | +0.17(+0.68%) |
Aug 30, 2016 | 23.99 | 24.49 | 23.99 | 24.39 | 559,059 | +0.33(+1.39%) |
Aug 29, 2016 | 24.07 | 24.24 | 23.91 | 24.05 | 659,993 | +0.04(+0.15%) |
Aug 26, 2016 | 24.21 | 24.36 | 23.91 | 24.02 | 556,970 | -0.23(-0.96%) |
Aug 25, 2016 | 24.02 | 24.36 | 23.91 | 24.25 | 567,370 | +0.30(+1.24%) |
Aug 24, 2016 | 23.95 | 24.03 | 23.89 | 23.95 | 592,625 | +0.09(+0.39%) |
Aug 23, 2016 | 23.78 | 23.94 | 23.57 | 23.86 | 822,998 | +0.06(+0.27%) |
Aug 22, 2016 | 23.85 | 23.93 | 23.70 | 23.79 | 478,431 | -0.06(-0.23%) |
Aug 19, 2016 | 23.76 | 23.85 | 23.62 | 23.85 | 353,190 | +0.11(+0.47%) |
Aug 18, 2016 | 23.77 | 23.99 | 23.55 | 23.74 | 482,074 | -0.09(-0.39%) |
Aug 17, 2016 | 24.13 | 24.18 | 23.71 | 23.83 | 441,632 | -0.20(-0.85%) |
Aug 16, 2016 | 24.10 | 24.22 | 23.89 | 24.03 | 632,662 | -0.03(-0.12%) |
Aug 15, 2016 | 23.89 | 24.13 | 23.89 | 24.06 | 491,311 | +0.08(+0.35%) |
Aug 12, 2016 | 24.19 | 24.19 | 23.90 | 23.98 | 365,888 | -0.26(-1.07%) |
Aug 11, 2016 | 24.06 | 24.28 | 23.91 | 24.24 | 531,309 | +0.12(+0.50%) |
Aug 10, 2016 | 24.32 | 24.33 | 24.03 | 24.12 | 584,186 | -0.31(-1.25%) |
Aug 09, 2016 | 24.29 | 24.43 | 24.12 | 24.42 | 571,187 | +0.10(+0.42%) |
Aug 08, 2016 | 23.91 | 24.36 | 23.91 | 24.32 | 696,016 | +0.41(+1.71%) |
Aug 05, 2016 | 23.84 | 23.93 | 23.69 | 23.91 | 718,909 | +0.17(+0.70%) |
Aug 04, 2016 | 23.78 | 23.92 | 23.69 | 23.75 | 684,436 | +0.02(+0.08%) |
Aug 03, 2016 | 23.02 | 23.76 | 23.02 | 23.73 | 1,268,543 | +0.70(+3.02%) |
Aug 02, 2016 | 23.06 | 23.52 | 22.74 | 23.03 | 1,581,683 | +0.50(+2.22%) |
Aug 01, 2016 | 22.24 | 22.57 | 22.19 | 22.53 | 1,545,369 | +0.41(+1.84%) |
Jul 29, 2016 | 22.29 | 22.33 | 22.00 | 22.13 | 1,217,984 | -0.19(-0.87%) |
Jul 28, 2016 | 22.38 | 22.53 | 22.25 | 22.32 | 741,058 | -0.06(-0.29%) |
Jul 27, 2016 | 22.39 | 22.56 | 22.35 | 22.38 | 864,497 | +0.00(+0.00%) |
Jul 26, 2016 | 22.45 | 22.49 | 22.19 | 22.38 | 1,294,752 | -0.03(-0.12%) |
Jul 25, 2016 | 22.89 | 22.92 | 22.40 | 22.41 | 1,441,366 | -0.48(-2.11%) |
Jul 22, 2016 | 22.88 | 23.06 | 22.65 | 22.89 | 905,859 | +0.10(+0.45%) |
Jul 21, 2016 | 22.94 | 23.06 | 22.63 | 22.79 | 1,173,136 | -0.25(-1.09%) |
Jul 20, 2016 | 22.77 | 23.11 | 22.76 | 23.04 | 784,517 | +0.16(+0.69%) |
Jul 19, 2016 | 22.86 | 23.00 | 22.71 | 22.89 | 763,559 | -0.19(-0.80%) |
Jul 18, 2016 | 23.40 | 23.49 | 23.06 | 23.07 | 854,996 | -0.40(-1.70%) |
Jul 15, 2016 | 23.47 | 23.73 | 23.27 | 23.47 | 928,860 | -0.07(-0.31%) |
Jul 14, 2016 | 23.09 | 23.61 | 23.02 | 23.54 | 1,311,239 | +0.60(+2.63%) |
Jul 13, 2016 | 23.09 | 23.09 | 22.51 | 22.94 | 1,790,830 | -0.11(-0.48%) |
Jul 12, 2016 | 22.85 | 23.33 | 22.85 | 23.05 | 1,028,037 | +0.12(+0.53%) |
Jul 11, 2016 | 22.90 | 23.09 | 22.89 | 22.93 | 940,187 | +0.04(+0.16%) |
Jul 08, 2016 | 23.04 | 22.51 | 22.89 | 876,015 | +0.38(+1.69%) | |
Jul 07, 2016 | 22.36 | 22.74 | 22.34 | 22.51 | 516,483 | -0.01(-0.04%) |
Jul 05, 2016 | 22.29 | 22.71 | 22.28 | 22.52 | 1,662,885 | -0.10(-0.45%) |