Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.89 | 23.39 | 22.70 | 23.20 | 1,210,087 | +0.49(+2.18%) |
Sep 29, 2016 | 23.34 | 23.34 | 22.64 | 22.70 | 739,284 | -0.66(-2.84%) |
Sep 28, 2016 | 23.09 | 23.40 | 22.78 | 23.37 | 472,629 | +0.35(+1.52%) |
Sep 27, 2016 | 22.81 | 23.06 | 22.68 | 23.02 | 941,764 | +0.18(+0.80%) |
Sep 26, 2016 | 23.06 | 23.18 | 22.79 | 22.83 | 492,564 | -0.47(-2.04%) |
Sep 23, 2016 | 23.59 | 23.70 | 23.31 | 23.31 | 472,552 | -0.35(-1.49%) |
Sep 22, 2016 | 23.26 | 23.66 | 23.25 | 23.66 | 566,069 | +0.68(+2.96%) |
Sep 21, 2016 | 22.48 | 22.99 | 22.31 | 22.98 | 730,282 | +0.66(+2.94%) |
Sep 20, 2016 | 22.71 | 22.71 | 22.32 | 22.32 | 538,552 | -0.20(-0.88%) |
Sep 19, 2016 | 22.39 | 22.83 | 22.28 | 22.52 | 504,997 | +0.29(+1.31%) |
Sep 16, 2016 | 22.08 | 22.27 | 21.95 | 22.23 | 1,703,603 | -0.09(-0.38%) |
Sep 15, 2016 | 21.81 | 22.34 | 21.75 | 22.32 | 559,452 | +0.56(+2.60%) |
Sep 14, 2016 | 21.85 | 22.06 | 21.68 | 21.75 | 535,349 | -0.03(-0.16%) |
Sep 13, 2016 | 22.31 | 22.35 | 21.52 | 21.79 | 865,380 | -0.85(-3.76%) |
Sep 12, 2016 | 21.81 | 22.64 | 21.78 | 22.64 | 1,052,843 | +0.63(+2.88%) |
Sep 09, 2016 | 23.13 | 23.13 | 22.00 | 22.00 | 767,585 | -1.49(-6.35%) |
Sep 08, 2016 | 23.55 | 23.57 | 23.36 | 23.49 | 361,958 | -0.09(-0.37%) |
Sep 07, 2016 | 23.27 | 23.59 | 23.26 | 23.58 | 281,069 | +0.28(+1.20%) |
Sep 06, 2016 | 23.39 | 23.42 | 23.05 | 23.30 | 335,929 | +0.06(+0.24%) |
Sep 02, 2016 | 23.05 | 23.25 | 23.25 | 23.25 | 373,887 | +0.43(+1.90%) |
Sep 01, 2016 | 22.83 | 22.91 | 22.35 | 22.82 | 462,208 | +0.04(+0.16%) |
Aug 31, 2016 | 23.00 | 23.02 | 22.54 | 22.78 | 461,979 | -0.26(-1.13%) |
Aug 30, 2016 | 23.00 | 23.12 | 22.88 | 23.04 | 244,229 | +0.09(+0.39%) |
Aug 29, 2016 | 22.79 | 23.12 | 22.79 | 22.95 | 111,352 | +0.23(+1.03%) |
Aug 26, 2016 | 22.91 | 23.20 | 22.45 | 22.72 | 561,816 | -0.09(-0.38%) |
Aug 25, 2016 | 22.56 | 22.94 | 22.56 | 22.80 | 359,402 | +0.10(+0.43%) |
Aug 24, 2016 | 23.05 | 23.12 | 22.63 | 22.70 | 201,579 | -0.39(-1.70%) |
Aug 23, 2016 | 22.95 | 23.23 | 22.93 | 23.10 | 293,419 | +0.32(+1.40%) |
Aug 22, 2016 | 22.60 | 22.81 | 22.47 | 22.78 | 262,637 | +0.11(+0.46%) |
Aug 19, 2016 | 22.60 | 22.72 | 22.47 | 22.67 | 199,837 | -0.00(-0.02%) |
Aug 18, 2016 | 22.37 | 22.69 | 22.37 | 22.68 | 167,009 | +0.32(+1.43%) |
Aug 17, 2016 | 22.51 | 22.53 | 22.11 | 22.36 | 300,737 | -0.12(-0.53%) |
Aug 16, 2016 | 22.76 | 22.76 | 22.45 | 22.48 | 236,984 | -0.39(-1.70%) |
Aug 15, 2016 | 22.52 | 22.96 | 22.52 | 22.87 | 410,154 | +0.45(+2.03%) |
Aug 12, 2016 | 22.29 | 22.51 | 22.24 | 22.41 | 249,698 | +0.02(+0.10%) |
Aug 11, 2016 | 22.37 | 22.49 | 22.23 | 22.39 | 269,795 | +0.20(+0.91%) |
Aug 10, 2016 | 22.49 | 22.55 | 22.04 | 22.19 | 297,305 | -0.31(-1.37%) |
Aug 09, 2016 | 22.44 | 22.58 | 22.41 | 22.50 | 173,497 | +0.05(+0.24%) |
Aug 08, 2016 | 22.48 | 22.66 | 22.38 | 22.44 | 321,039 | -0.03(-0.12%) |
Aug 05, 2016 | 22.13 | 22.56 | 21.99 | 22.47 | 478,947 | +0.64(+2.91%) |
Aug 04, 2016 | 21.76 | 22.01 | 21.74 | 21.83 | 236,023 | +0.03(+0.16%) |
Aug 03, 2016 | 21.42 | 21.80 | 21.33 | 21.80 | 231,838 | +0.37(+1.73%) |
Aug 02, 2016 | 22.05 | 22.07 | 21.33 | 21.43 | 447,735 | -0.62(-2.82%) |
Aug 01, 2016 | 22.05 | 22.25 | 21.82 | 22.05 | 1,189,950 | +0.01(+0.04%) |
Jul 29, 2016 | 21.92 | 22.28 | 21.67 | 22.04 | 506,649 | +0.08(+0.38%) |
Jul 28, 2016 | 21.95 | 22.06 | 21.84 | 21.95 | 269,595 | -0.08(-0.34%) |
Jul 27, 2016 | 22.01 | 22.14 | 21.79 | 22.03 | 311,545 | +0.08(+0.37%) |
Jul 26, 2016 | 21.73 | 21.97 | 21.63 | 21.95 | 418,843 | +0.24(+1.12%) |
Jul 25, 2016 | 21.69 | 21.81 | 21.57 | 21.71 | 362,420 | -0.09(-0.42%) |
Jul 22, 2016 | 21.50 | 21.88 | 21.43 | 21.80 | 265,063 | +0.33(+1.51%) |
Jul 21, 2016 | 21.65 | 21.85 | 21.38 | 21.47 | 168,699 | -0.22(-1.01%) |
Jul 20, 2016 | 21.51 | 21.80 | 21.30 | 21.69 | 439,153 | +0.31(+1.45%) |
Jul 19, 2016 | 21.56 | 21.63 | 21.28 | 21.38 | 951,080 | -0.23(-1.06%) |
Jul 18, 2016 | 21.47 | 21.77 | 21.43 | 21.61 | 287,623 | +0.05(+0.24%) |
Jul 15, 2016 | 21.63 | 21.64 | 21.40 | 21.56 | 722,816 | +0.13(+0.62%) |
Jul 14, 2016 | 21.76 | 21.76 | 21.41 | 21.43 | 549,736 | +0.04(+0.17%) |
Jul 13, 2016 | 21.76 | 21.77 | 21.27 | 21.39 | 434,649 | -0.17(-0.77%) |
Jul 12, 2016 | 21.31 | 21.80 | 21.24 | 21.56 | 795,929 | +0.54(+2.58%) |
Jul 11, 2016 | 20.80 | 21.08 | 20.77 | 21.02 | 542,942 | +0.47(+2.31%) |
Jul 08, 2016 | 19.97 | 20.61 | 19.61 | 20.54 | 912,599 | +0.93(+4.74%) |
Jul 07, 2016 | 19.66 | 19.89 | 19.37 | 19.61 | 505,017 | +0.08(+0.39%) |
Jul 06, 2016 | 19.09 | 19.55 | 18.99 | 19.54 | 513,546 | +0.27(+1.38%) |
Jul 05, 2016 | 19.71 | 19.77 | 19.06 | 19.27 | 344,516 | -0.58(-2.94%) |