Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.43 | 24.65 | 23.40 | 23.57 | 92,729 | -0.71(-2.94%) |
Sep 29, 2016 | 24.78 | 24.82 | 24.26 | 24.29 | 55,239 | -0.61(-2.45%) |
Sep 28, 2016 | 24.76 | 24.93 | 24.55 | 24.89 | 38,201 | +0.09(+0.35%) |
Sep 27, 2016 | 24.93 | 24.93 | 24.58 | 24.81 | 52,181 | -0.20(-0.79%) |
Sep 26, 2016 | 24.91 | 25.27 | 24.71 | 25.01 | 96,589 | -0.09(-0.37%) |
Sep 23, 2016 | 24.58 | 25.16 | 24.42 | 25.10 | 67,700 | +0.38(+1.53%) |
Sep 22, 2016 | 24.85 | 24.91 | 24.50 | 24.72 | 85,023 | -0.05(-0.20%) |
Sep 21, 2016 | 24.24 | 24.83 | 24.24 | 24.77 | 59,295 | +0.53(+2.20%) |
Sep 20, 2016 | 24.03 | 24.39 | 23.92 | 24.24 | 51,046 | +0.21(+0.85%) |
Sep 19, 2016 | 23.50 | 24.22 | 23.46 | 24.03 | 62,833 | +0.69(+2.95%) |
Sep 16, 2016 | 23.59 | 23.59 | 23.19 | 23.34 | 108,125 | -0.17(-0.71%) |
Sep 15, 2016 | 23.25 | 23.58 | 23.25 | 23.51 | 59,694 | +0.15(+0.64%) |
Sep 14, 2016 | 22.89 | 23.62 | 22.89 | 23.36 | 71,705 | +0.37(+1.59%) |
Sep 13, 2016 | 23.65 | 23.87 | 22.80 | 22.99 | 75,869 | -0.70(-2.96%) |
Sep 12, 2016 | 23.53 | 23.71 | 23.21 | 23.70 | 64,856 | +0.06(+0.24%) |
Sep 09, 2016 | 24.47 | 24.47 | 23.61 | 23.64 | 73,601 | -0.92(-3.74%) |
Sep 08, 2016 | 24.40 | 24.60 | 24.32 | 24.56 | 56,507 | +0.02(+0.10%) |
Sep 07, 2016 | 24.23 | 24.69 | 24.16 | 24.53 | 79,268 | +0.30(+1.26%) |
Sep 06, 2016 | 24.17 | 24.26 | 23.89 | 24.23 | 62,973 | +0.12(+0.52%) |
Sep 02, 2016 | 24.04 | 24.11 | 24.11 | 24.11 | 33,479 | +0.09(+0.39%) |
Sep 01, 2016 | 23.98 | 24.07 | 23.64 | 24.01 | 29,698 | +0.06(+0.26%) |
Aug 31, 2016 | 24.32 | 24.48 | 23.86 | 23.95 | 73,424 | -0.23(-0.95%) |
Aug 30, 2016 | 24.17 | 24.23 | 24.04 | 24.18 | 55,585 | -0.06(-0.26%) |
Aug 29, 2016 | 24.22 | 24.29 | 23.96 | 24.24 | 49,042 | +0.07(+0.31%) |
Aug 26, 2016 | 24.28 | 24.73 | 23.64 | 24.17 | 95,458 | -0.13(-0.54%) |
Aug 25, 2016 | 23.94 | 24.30 | 23.93 | 24.30 | 81,012 | +0.24(+0.98%) |
Aug 24, 2016 | 24.07 | 24.11 | 23.79 | 24.06 | 57,220 | +0.00(+0.00%) |
Aug 23, 2016 | 23.60 | 24.22 | 23.60 | 24.06 | 64,278 | +0.45(+1.92%) |
Aug 22, 2016 | 23.37 | 23.70 | 23.35 | 23.61 | 59,846 | +0.17(+0.74%) |
Aug 19, 2016 | 23.71 | 23.71 | 23.40 | 23.43 | 53,798 | -0.20(-0.84%) |
Aug 18, 2016 | 23.42 | 23.81 | 23.30 | 23.63 | 43,862 | +0.16(+0.69%) |
Aug 17, 2016 | 23.62 | 23.76 | 23.45 | 23.47 | 73,574 | -0.06(-0.26%) |
Aug 16, 2016 | 23.30 | 23.89 | 23.19 | 23.53 | 84,384 | +0.17(+0.74%) |
Aug 15, 2016 | 22.62 | 23.61 | 22.62 | 23.36 | 86,732 | +0.67(+2.96%) |
Aug 12, 2016 | 22.42 | 22.73 | 22.33 | 22.69 | 80,852 | +0.16(+0.69%) |
Aug 11, 2016 | 22.30 | 22.57 | 22.14 | 22.53 | 57,817 | +0.32(+1.45%) |
Aug 10, 2016 | 22.47 | 22.47 | 21.95 | 22.21 | 105,297 | -0.72(-3.14%) |
Aug 09, 2016 | 21.73 | 23.29 | 21.73 | 22.93 | 93,578 | +1.19(+5.49%) |
Aug 08, 2016 | 21.15 | 21.74 | 21.15 | 21.74 | 75,407 | +0.53(+2.52%) |
Aug 05, 2016 | 21.24 | 21.25 | 21.15 | 21.20 | 32,161 | -0.02(-0.09%) |
Aug 04, 2016 | 21.29 | 21.48 | 21.15 | 21.22 | 30,675 | -0.10(-0.47%) |
Aug 03, 2016 | 21.12 | 21.38 | 21.12 | 21.32 | 50,549 | +0.16(+0.76%) |
Aug 02, 2016 | 21.21 | 21.37 | 21.13 | 21.16 | 50,697 | -0.10(-0.47%) |
Aug 01, 2016 | 21.21 | 21.37 | 21.12 | 21.26 | 37,870 | +0.11(+0.51%) |
Jul 29, 2016 | 21.15 | 21.26 | 21.01 | 21.15 | 61,331 | -0.05(-0.22%) |
Jul 28, 2016 | 21.45 | 21.45 | 21.14 | 21.20 | 35,278 | +0.00(+0.00%) |
Jul 27, 2016 | 21.50 | 21.50 | 20.98 | 21.20 | 59,359 | -0.29(-1.36%) |
Jul 26, 2016 | 20.94 | 21.52 | 20.94 | 21.49 | 52,506 | +0.52(+2.46%) |
Jul 25, 2016 | 21.12 | 21.19 | 20.79 | 20.97 | 57,874 | -0.22(-1.03%) |
Jul 22, 2016 | 21.02 | 21.58 | 21.02 | 21.19 | 21,573 | +0.09(+0.44%) |
Jul 21, 2016 | 21.19 | 21.26 | 20.95 | 21.10 | 36,809 | -0.02(-0.12%) |
Jul 20, 2016 | 21.09 | 21.32 | 21.02 | 21.12 | 56,885 | +0.01(+0.03%) |
Jul 19, 2016 | 21.17 | 21.17 | 21.00 | 21.12 | 44,029 | -0.03(-0.15%) |
Jul 18, 2016 | 20.91 | 21.39 | 20.91 | 21.15 | 78,050 | +0.34(+1.63%) |
Jul 15, 2016 | 21.33 | 21.33 | 20.77 | 20.81 | 85,363 | -0.49(-2.29%) |
Jul 14, 2016 | 20.91 | 21.42 | 20.83 | 21.30 | 111,909 | +0.52(+2.52%) |
Jul 13, 2016 | 20.48 | 21.35 | 20.48 | 20.77 | 95,766 | +0.42(+2.06%) |
Jul 12, 2016 | 19.96 | 20.35 | 19.86 | 20.35 | 58,562 | +0.51(+2.55%) |
Jul 11, 2016 | 19.80 | 20.35 | 19.79 | 19.85 | 103,425 | +0.22(+1.10%) |
Jul 08, 2016 | 19.35 | 19.83 | 19.30 | 19.63 | 64,965 | +0.33(+1.73%) |
Jul 07, 2016 | 19.30 | 19.32 | 19.21 | 19.30 | 39,314 | -0.02(-0.10%) |
Jul 05, 2016 | 19.19 | 19.43 | 19.18 | 19.32 | 50,492 | +0.12(+0.61%) |