Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.31 | 24.64 | 24.09 | 24.53 | 587,707 | +0.39(+1.62%) |
Sep 29, 2016 | 24.66 | 25.02 | 24.04 | 24.14 | 1,181,014 | -0.85(-3.40%) |
Sep 28, 2016 | 24.60 | 25.04 | 23.44 | 24.99 | 1,372,898 | +0.40(+1.63%) |
Sep 27, 2016 | 23.81 | 24.76 | 23.66 | 24.59 | 906,641 | +0.92(+3.89%) |
Sep 26, 2016 | 24.18 | 24.31 | 23.64 | 23.67 | 738,094 | -0.73(-2.99%) |
Sep 23, 2016 | 24.09 | 24.59 | 23.80 | 24.40 | 1,075,123 | +0.24(+0.99%) |
Sep 22, 2016 | 24.00 | 24.20 | 23.79 | 24.16 | 1,038,979 | +0.39(+1.64%) |
Sep 21, 2016 | 23.28 | 23.80 | 23.19 | 23.77 | 843,972 | +0.63(+2.72%) |
Sep 20, 2016 | 23.29 | 23.29 | 22.76 | 23.14 | 829,569 | +0.06(+0.26%) |
Sep 19, 2016 | 23.27 | 23.29 | 22.86 | 23.08 | 1,022,922 | +0.01(+0.04%) |
Sep 16, 2016 | 23.34 | 23.49 | 22.92 | 23.07 | 2,839,258 | -0.22(-0.94%) |
Sep 15, 2016 | 22.84 | 23.44 | 22.72 | 23.29 | 416,157 | +0.49(+2.15%) |
Sep 14, 2016 | 23.03 | 23.13 | 22.66 | 22.80 | 566,033 | -0.17(-0.74%) |
Sep 13, 2016 | 23.26 | 23.48 | 22.79 | 22.97 | 518,310 | -0.57(-2.42%) |
Sep 12, 2016 | 22.61 | 23.60 | 22.42 | 23.54 | 893,095 | +0.72(+3.16%) |
Sep 09, 2016 | 23.87 | 23.87 | 22.80 | 22.82 | 1,384,777 | -1.23(-5.11%) |
Sep 08, 2016 | 24.62 | 24.70 | 24.04 | 24.05 | 1,511,333 | -0.56(-2.28%) |
Sep 07, 2016 | 24.69 | 24.90 | 24.57 | 24.61 | 574,517 | -0.09(-0.36%) |
Sep 06, 2016 | 24.74 | 24.93 | 24.41 | 24.70 | 538,265 | -0.01(-0.04%) |
Sep 02, 2016 | 24.71 | 24.71 | 24.71 | 24.71 | 788,400 | +0.10(+0.41%) |
Sep 01, 2016 | 24.74 | 24.74 | 24.35 | 24.61 | 918,920 | -0.15(-0.61%) |
Aug 31, 2016 | 24.86 | 24.92 | 24.59 | 24.76 | 1,052,695 | -0.21(-0.84%) |
Aug 30, 2016 | 24.84 | 25.34 | 24.84 | 24.97 | 744,757 | +0.09(+0.36%) |
Aug 29, 2016 | 24.78 | 25.01 | 24.69 | 24.88 | 720,916 | +0.14(+0.57%) |
Aug 26, 2016 | 24.58 | 25.00 | 24.45 | 24.74 | 634,338 | +0.22(+0.90%) |
Aug 25, 2016 | 24.48 | 24.90 | 24.22 | 24.52 | 1,266,455 | -0.10(-0.41%) |
Aug 24, 2016 | 25.31 | 25.47 | 24.42 | 24.62 | 996,447 | -0.67(-2.65%) |
Aug 23, 2016 | 25.21 | 25.50 | 25.16 | 25.29 | 1,213,450 | +0.11(+0.44%) |
Aug 22, 2016 | 24.72 | 25.27 | 24.51 | 25.18 | 1,102,516 | +0.45(+1.82%) |
Aug 19, 2016 | 24.69 | 24.78 | 24.41 | 24.73 | 580,759 | -0.03(-0.12%) |
Aug 18, 2016 | 24.54 | 24.91 | 24.52 | 24.76 | 673,603 | +0.32(+1.31%) |
Aug 17, 2016 | 24.31 | 24.45 | 23.98 | 24.44 | 756,924 | +0.04(+0.16%) |
Aug 16, 2016 | 24.51 | 24.74 | 24.02 | 24.40 | 916,068 | -0.12(-0.49%) |
Aug 15, 2016 | 24.17 | 24.79 | 24.07 | 24.52 | 1,057,159 | +0.49(+2.04%) |
Aug 12, 2016 | 24.17 | 24.31 | 23.44 | 24.03 | 1,840,994 | -0.11(-0.46%) |
Aug 11, 2016 | 23.87 | 24.21 | 23.55 | 24.14 | 1,767,086 | +0.35(+1.47%) |
Aug 10, 2016 | 24.34 | 24.43 | 23.70 | 23.79 | 1,176,710 | -0.62(-2.54%) |
Aug 09, 2016 | 23.96 | 24.48 | 23.79 | 24.41 | 1,448,033 | +0.45(+1.88%) |
Aug 08, 2016 | 24.08 | 24.65 | 23.86 | 23.96 | 1,257,526 | -0.07(-0.29%) |
Aug 05, 2016 | 24.55 | 24.91 | 23.98 | 24.03 | 1,671,755 | -0.47(-1.92%) |
Aug 04, 2016 | 23.60 | 24.54 | 23.48 | 24.50 | 2,717,772 | +0.73(+3.07%) |
Aug 03, 2016 | 22.60 | 25.00 | 22.60 | 23.77 | 5,379,006 | +2.59(+12.23%) |
Aug 02, 2016 | 21.45 | 21.57 | 21.10 | 21.18 | 1,440,631 | -0.46(-2.13%) |
Aug 01, 2016 | 21.86 | 22.09 | 21.26 | 21.64 | 936,182 | -0.29(-1.32%) |
Jul 29, 2016 | 21.83 | 22.11 | 21.34 | 21.93 | 1,239,744 | +0.18(+0.83%) |
Jul 28, 2016 | 21.43 | 21.81 | 21.26 | 21.75 | 686,024 | +0.25(+1.16%) |
Jul 27, 2016 | 21.62 | 21.62 | 21.16 | 21.50 | 1,354,442 | -0.03(-0.14%) |
Jul 26, 2016 | 21.37 | 21.54 | 21.22 | 21.53 | 809,572 | +0.10(+0.47%) |
Jul 25, 2016 | 21.68 | 21.88 | 21.39 | 21.43 | 970,356 | -0.29(-1.34%) |
Jul 22, 2016 | 21.70 | 21.75 | 21.21 | 21.72 | 1,615,154 | +0.02(+0.09%) |
Jul 21, 2016 | 21.69 | 21.94 | 21.63 | 21.70 | 903,678 | -0.10(-0.46%) |
Jul 20, 2016 | 21.35 | 21.94 | 21.09 | 21.80 | 1,563,284 | +0.56(+2.64%) |
Jul 19, 2016 | 21.09 | 21.36 | 20.91 | 21.24 | 1,831,071 | +0.07(+0.33%) |
Jul 18, 2016 | 21.12 | 21.26 | 20.86 | 21.17 | 995,696 | +0.16(+0.76%) |
Jul 15, 2016 | 21.71 | 21.71 | 20.85 | 21.01 | 2,007,010 | -0.50(-2.32%) |
Jul 14, 2016 | 21.58 | 21.70 | 21.17 | 21.51 | 1,908,529 | +0.08(+0.37%) |
Jul 13, 2016 | 21.46 | 21.70 | 20.52 | 21.43 | 3,600,607 | +0.91(+4.43%) |
Jul 12, 2016 | 20.35 | 20.74 | 20.35 | 20.52 | 1,436,407 | +0.28(+1.38%) |
Jul 11, 2016 | 19.94 | 20.31 | 19.66 | 20.24 | 1,320,441 | +0.44(+2.22%) |
Jul 08, 2016 | 19.24 | 19.88 | 19.10 | 19.80 | 1,201,292 | +0.70(+3.66%) |
Jul 07, 2016 | 18.90 | 19.19 | 18.89 | 19.10 | 993,111 | +0.70(+3.80%) |
Jul 05, 2016 | 18.13 | 18.52 | 18.00 | 18.40 | 2,082,219 | +0.24(+1.32%) |