Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.74 | 23.23 | 22.67 | 23.03 | 163,158 | +0.46(+2.04%) |
Sep 29, 2016 | 22.75 | 22.90 | 22.54 | 22.57 | 102,598 | -0.21(-0.92%) |
Sep 28, 2016 | 22.47 | 22.79 | 22.44 | 22.78 | 62,437 | +0.30(+1.33%) |
Sep 27, 2016 | 22.17 | 22.64 | 22.17 | 22.48 | 85,733 | +0.27(+1.22%) |
Sep 26, 2016 | 22.31 | 22.61 | 22.08 | 22.21 | 130,793 | -0.21(-0.94%) |
Sep 23, 2016 | 22.74 | 22.78 | 22.38 | 22.42 | 109,009 | -0.42(-1.84%) |
Sep 22, 2016 | 22.71 | 22.92 | 22.44 | 22.84 | 141,234 | +0.31(+1.38%) |
Sep 21, 2016 | 22.29 | 22.58 | 22.23 | 22.53 | 139,792 | +0.34(+1.53%) |
Sep 20, 2016 | 22.32 | 22.55 | 22.14 | 22.19 | 128,124 | +0.00(+0.00%) |
Sep 19, 2016 | 22.06 | 22.45 | 21.93 | 22.19 | 110,638 | +0.19(+0.86%) |
Sep 16, 2016 | 21.95 | 22.02 | 21.77 | 22.00 | 254,732 | -0.02(-0.09%) |
Sep 15, 2016 | 21.81 | 22.20 | 21.37 | 22.02 | 116,278 | +0.24(+1.10%) |
Sep 14, 2016 | 22.01 | 22.09 | 21.76 | 21.78 | 152,727 | -0.28(-1.27%) |
Sep 13, 2016 | 22.60 | 22.60 | 22.06 | 22.06 | 231,158 | -0.97(-4.21%) |
Sep 12, 2016 | 22.56 | 23.19 | 22.56 | 23.03 | 228,942 | +0.40(+1.77%) |
Sep 09, 2016 | 23.54 | 23.57 | 22.61 | 22.63 | 394,438 | -1.12(-4.72%) |
Sep 08, 2016 | 24.26 | 24.26 | 23.70 | 23.75 | 182,487 | -0.47(-1.94%) |
Sep 07, 2016 | 24.42 | 24.46 | 24.22 | 24.22 | 114,654 | -0.21(-0.86%) |
Sep 06, 2016 | 24.70 | 24.75 | 24.32 | 24.43 | 115,824 | -0.27(-1.09%) |
Sep 02, 2016 | 24.29 | 24.70 | 24.70 | 24.70 | 119,900 | +0.37(+1.52%) |
Sep 01, 2016 | 24.52 | 24.68 | 24.07 | 24.33 | 252,221 | -0.21(-0.86%) |
Aug 31, 2016 | 25.03 | 25.13 | 24.44 | 24.54 | 307,000 | -0.59(-2.35%) |
Aug 30, 2016 | 25.35 | 25.47 | 24.96 | 25.13 | 144,610 | -0.05(-0.20%) |
Aug 29, 2016 | 24.84 | 25.46 | 24.84 | 25.18 | 178,060 | +0.34(+1.37%) |
Aug 26, 2016 | 24.85 | 25.00 | 24.57 | 24.84 | 190,892 | -0.15(-0.60%) |
Aug 25, 2016 | 24.72 | 25.38 | 24.72 | 24.99 | 321,965 | +0.17(+0.68%) |
Aug 24, 2016 | 24.00 | 25.00 | 24.00 | 24.82 | 712,068 | +0.82(+3.42%) |
Aug 23, 2016 | 22.00 | 24.46 | 21.94 | 24.00 | 1,109,268 | +2.49(+11.58%) |
Aug 22, 2016 | 21.21 | 21.51 | 20.90 | 21.51 | 213,920 | +0.20(+0.94%) |
Aug 19, 2016 | 20.90 | 21.34 | 20.44 | 21.31 | 316,556 | +0.38(+1.82%) |
Aug 18, 2016 | 20.88 | 20.99 | 20.66 | 20.93 | 205,687 | +0.13(+0.62%) |
Aug 17, 2016 | 20.90 | 21.00 | 20.70 | 20.80 | 180,717 | -0.09(-0.43%) |
Aug 16, 2016 | 20.96 | 20.98 | 20.77 | 20.89 | 194,167 | -0.08(-0.38%) |
Aug 15, 2016 | 20.93 | 21.20 | 20.82 | 20.97 | 180,193 | +0.15(+0.72%) |
Aug 12, 2016 | 20.94 | 20.94 | 20.73 | 20.82 | 142,776 | -0.12(-0.57%) |
Aug 11, 2016 | 20.96 | 20.99 | 20.87 | 20.94 | 134,389 | +0.09(+0.43%) |
Aug 10, 2016 | 21.26 | 21.26 | 20.83 | 20.85 | 148,194 | -0.34(-1.60%) |
Aug 09, 2016 | 21.24 | 21.37 | 21.12 | 21.19 | 168,665 | -0.11(-0.52%) |
Aug 08, 2016 | 21.45 | 21.66 | 21.29 | 21.30 | 151,429 | -0.06(-0.28%) |
Aug 05, 2016 | 21.23 | 21.41 | 21.08 | 21.36 | 245,760 | +0.35(+1.67%) |
Aug 04, 2016 | 21.03 | 21.22 | 20.96 | 21.01 | 183,342 | -0.05(-0.24%) |
Aug 03, 2016 | 20.95 | 21.16 | 20.82 | 21.06 | 398,857 | +0.11(+0.53%) |
Aug 02, 2016 | 20.87 | 21.06 | 20.72 | 20.95 | 358,766 | -0.01(-0.05%) |
Aug 01, 2016 | 20.63 | 20.98 | 20.45 | 20.96 | 287,199 | +0.20(+0.96%) |
Jul 29, 2016 | 21.45 | 21.58 | 20.19 | 20.76 | 4,641,389 | -0.69(-3.22%) |
Jul 28, 2016 | 20.81 | 21.58 | 20.73 | 21.45 | 532,072 | +0.45(+2.14%) |
Jul 27, 2016 | 20.39 | 21.57 | 20.39 | 21.00 | 716,170 | +0.56(+2.74%) |
Jul 26, 2016 | 20.53 | 20.99 | 20.01 | 20.44 | 1,198,954 | +1.56(+8.26%) |
Jul 25, 2016 | 19.13 | 19.15 | 18.81 | 18.88 | 56,575 | -0.26(-1.36%) |
Jul 22, 2016 | 19.21 | 19.45 | 19.01 | 19.14 | 62,979 | -0.02(-0.10%) |
Jul 21, 2016 | 19.22 | 20.00 | 19.03 | 19.16 | 46,597 | -0.06(-0.31%) |
Jul 20, 2016 | 19.20 | 19.36 | 19.15 | 19.22 | 41,379 | +0.04(+0.21%) |
Jul 19, 2016 | 19.26 | 19.44 | 19.12 | 19.18 | 53,972 | -0.16(-0.83%) |
Jul 18, 2016 | 19.44 | 19.56 | 19.27 | 19.34 | 74,732 | -0.20(-1.02%) |
Jul 15, 2016 | 19.48 | 19.56 | 19.27 | 19.54 | 87,951 | +0.24(+1.24%) |
Jul 14, 2016 | 19.69 | 19.69 | 19.29 | 19.30 | 98,026 | -0.20(-1.03%) |
Jul 13, 2016 | 19.43 | 19.78 | 19.35 | 19.50 | 78,224 | +0.05(+0.26%) |
Jul 12, 2016 | 19.15 | 19.62 | 19.12 | 19.45 | 85,826 | +0.38(+1.99%) |
Jul 11, 2016 | 18.95 | 19.11 | 18.84 | 19.07 | 84,866 | +0.16(+0.85%) |
Jul 08, 2016 | 18.69 | 18.58 | 18.58 | 18.91 | 134,722 | +0.33(+1.78%) |
Jul 07, 2016 | 18.66 | 18.96 | 18.41 | 18.58 | 86,918 | -0.04(-0.21%) |
Jul 05, 2016 | 18.93 | 18.93 | 18.49 | 18.62 | 72,017 | -0.42(-2.21%) |