Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.37 | 23.95 | 23.15 | 23.81 | 25,418 | +0.61(+2.65%) |
Sep 29, 2016 | 23.90 | 23.90 | 23.17 | 23.20 | 16,590 | -0.66(-2.75%) |
Sep 28, 2016 | 23.69 | 23.96 | 23.55 | 23.85 | 16,883 | +0.06(+0.25%) |
Sep 27, 2016 | 24.07 | 24.07 | 23.50 | 23.79 | 17,221 | +0.05(+0.21%) |
Sep 26, 2016 | 23.96 | 24.03 | 23.64 | 23.74 | 19,897 | -0.36(-1.49%) |
Sep 23, 2016 | 24.14 | 24.27 | 24.00 | 24.10 | 25,167 | -0.17(-0.70%) |
Sep 22, 2016 | 24.00 | 24.35 | 23.54 | 24.27 | 24,871 | +0.45(+1.89%) |
Sep 21, 2016 | 23.67 | 23.84 | 23.52 | 23.82 | 12,550 | +0.27(+1.15%) |
Sep 20, 2016 | 23.51 | 23.70 | 23.51 | 23.55 | 8,936 | +0.02(+0.08%) |
Sep 19, 2016 | 23.46 | 23.62 | 23.38 | 23.53 | 30,132 | +0.03(+0.13%) |
Sep 16, 2016 | 23.38 | 23.61 | 23.12 | 23.50 | 62,671 | +0.21(+0.90%) |
Sep 15, 2016 | 23.00 | 23.39 | 22.88 | 23.29 | 29,302 | +0.29(+1.26%) |
Sep 14, 2016 | 23.04 | 23.13 | 22.70 | 23.00 | 53,385 | -0.01(-0.04%) |
Sep 13, 2016 | 23.17 | 23.20 | 22.87 | 23.01 | 48,227 | -0.42(-1.79%) |
Sep 12, 2016 | 22.85 | 23.53 | 22.84 | 23.43 | 34,411 | +0.48(+2.09%) |
Sep 09, 2016 | 23.20 | 23.20 | 22.87 | 22.95 | 94,056 | -0.30(-1.29%) |
Sep 08, 2016 | 23.90 | 23.90 | 22.99 | 23.25 | 19,609 | -0.67(-2.80%) |
Sep 07, 2016 | 23.90 | 24.23 | 23.74 | 23.92 | 37,761 | +0.10(+0.42%) |
Sep 06, 2016 | 23.29 | 23.88 | 23.29 | 23.82 | 17,252 | +0.05(+0.21%) |
Sep 02, 2016 | 22.94 | 23.77 | 23.77 | 23.77 | 30,500 | +0.74(+3.21%) |
Sep 01, 2016 | 22.79 | 23.09 | 22.76 | 23.03 | 23,075 | +0.07(+0.30%) |
Aug 31, 2016 | 23.03 | 23.17 | 21.98 | 22.96 | 34,480 | -0.04(-0.17%) |
Aug 30, 2016 | 23.00 | 23.15 | 22.46 | 23.00 | 29,194 | -0.02(-0.09%) |
Aug 29, 2016 | 23.01 | 23.44 | 22.86 | 23.02 | 21,053 | +0.01(+0.04%) |
Aug 26, 2016 | 22.87 | 23.14 | 22.87 | 23.01 | 27,291 | +0.08(+0.35%) |
Aug 25, 2016 | 22.77 | 23.00 | 22.65 | 22.93 | 13,771 | +0.10(+0.44%) |
Aug 24, 2016 | 22.75 | 22.91 | 22.58 | 22.83 | 13,094 | +0.14(+0.62%) |
Aug 23, 2016 | 22.55 | 22.95 | 22.52 | 22.69 | 39,999 | -0.01(-0.04%) |
Aug 22, 2016 | 22.67 | 22.73 | 22.51 | 22.70 | 29,261 | -0.02(-0.09%) |
Aug 19, 2016 | 23.02 | 23.17 | 22.50 | 22.72 | 36,530 | -0.27(-1.17%) |
Aug 18, 2016 | 22.63 | 23.03 | 22.63 | 22.99 | 25,187 | +0.33(+1.46%) |
Aug 17, 2016 | 23.10 | 23.10 | 22.57 | 22.66 | 34,347 | -0.40(-1.73%) |
Aug 16, 2016 | 22.91 | 23.22 | 22.84 | 23.06 | 33,024 | +0.06(+0.26%) |
Aug 15, 2016 | 23.50 | 23.63 | 22.86 | 23.00 | 21,035 | -0.50(-2.13%) |
Aug 12, 2016 | 22.85 | 23.85 | 22.85 | 23.50 | 45,348 | +0.42(+1.82%) |
Aug 11, 2016 | 23.38 | 23.45 | 23.00 | 23.08 | 26,735 | -0.36(-1.54%) |
Aug 10, 2016 | 23.06 | 23.48 | 22.98 | 23.44 | 22,348 | +0.30(+1.30%) |
Aug 09, 2016 | 22.91 | 23.19 | 22.85 | 23.14 | 20,294 | +0.22(+0.96%) |
Aug 08, 2016 | 23.01 | 23.08 | 22.58 | 22.92 | 21,220 | -0.15(-0.65%) |
Aug 05, 2016 | 22.44 | 23.27 | 22.27 | 23.07 | 36,580 | +0.52(+2.31%) |
Aug 04, 2016 | 21.55 | 22.83 | 21.55 | 22.55 | 32,967 | -0.01(-0.04%) |
Aug 03, 2016 | 22.40 | 22.76 | 22.23 | 22.56 | 27,537 | +0.15(+0.67%) |
Aug 02, 2016 | 22.35 | 22.82 | 21.98 | 22.41 | 21,437 | +0.00(+0.00%) |
Aug 01, 2016 | 22.51 | 22.54 | 20.76 | 22.41 | 11,881 | -0.17(-0.75%) |
Jul 29, 2016 | 22.74 | 22.74 | 22.32 | 22.58 | 37,381 | -0.08(-0.35%) |
Jul 28, 2016 | 22.54 | 22.84 | 22.47 | 22.66 | 30,848 | -0.21(-0.92%) |
Jul 27, 2016 | 22.65 | 23.01 | 22.62 | 22.87 | 39,768 | +0.16(+0.70%) |
Jul 26, 2016 | 22.39 | 22.80 | 22.18 | 22.71 | 22,811 | +0.26(+1.16%) |
Jul 25, 2016 | 22.52 | 22.65 | 22.31 | 22.45 | 14,191 | -0.01(-0.04%) |
Jul 22, 2016 | 22.05 | 22.67 | 21.33 | 22.46 | 16,836 | +0.46(+2.09%) |
Jul 21, 2016 | 22.34 | 22.34 | 21.75 | 22.00 | 47,391 | -0.38(-1.70%) |
Jul 20, 2016 | 22.46 | 22.75 | 22.34 | 22.38 | 18,239 | +0.07(+0.31%) |
Jul 19, 2016 | 22.92 | 22.96 | 22.29 | 22.31 | 28,382 | -0.85(-3.67%) |
Jul 18, 2016 | 22.96 | 23.37 | 22.96 | 23.16 | 27,412 | -0.03(-0.13%) |
Jul 15, 2016 | 23.10 | 23.21 | 22.67 | 23.19 | 16,451 | +0.24(+1.05%) |
Jul 14, 2016 | 23.00 | 23.27 | 22.90 | 22.95 | 17,161 | +0.00(+0.00%) |
Jul 13, 2016 | 22.77 | 23.15 | 22.72 | 22.95 | 36,175 | -0.02(-0.09%) |
Jul 12, 2016 | 22.77 | 23.07 | 22.68 | 22.97 | 33,990 | +0.25(+1.10%) |
Jul 11, 2016 | 21.83 | 22.79 | 21.73 | 22.72 | 31,908 | +0.82(+3.74%) |
Jul 08, 2016 | 21.60 | 21.95 | 21.44 | 21.90 | 27,171 | +0.46(+2.15%) |
Jul 07, 2016 | 21.95 | 21.95 | 21.24 | 21.44 | 18,276 | -0.18(-0.83%) |
Jul 05, 2016 | 21.81 | 21.81 | 21.43 | 21.62 | 17,225 | -0.22(-1.01%) |