Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.16 | 22.72 | 22.09 | 22.67 | 24,655 | +0.65(+2.94%) |
Sep 29, 2016 | 22.16 | 22.23 | 22.02 | 22.02 | 28,144 | -0.18(-0.80%) |
Sep 28, 2016 | 22.25 | 22.25 | 22.10 | 22.20 | 21,976 | -0.11(-0.48%) |
Sep 27, 2016 | 22.23 | 22.35 | 22.16 | 22.31 | 12,648 | +0.04(+0.20%) |
Sep 26, 2016 | 22.44 | 22.61 | 22.26 | 22.26 | 8,049 | -0.18(-0.79%) |
Sep 23, 2016 | 22.38 | 22.55 | 22.16 | 22.44 | 11,615 | +0.01(+0.04%) |
Sep 22, 2016 | 22.19 | 22.54 | 22.19 | 22.43 | 19,187 | +0.27(+1.20%) |
Sep 21, 2016 | 22.16 | 22.22 | 22.04 | 22.16 | 15,709 | +0.03(+0.12%) |
Sep 20, 2016 | 22.35 | 22.35 | 22.10 | 22.14 | 4,787 | -0.05(-0.24%) |
Sep 19, 2016 | 22.18 | 22.46 | 22.08 | 22.19 | 13,092 | +0.02(+0.08%) |
Sep 16, 2016 | 22.23 | 22.23 | 21.63 | 22.17 | 44,498 | -0.04(-0.20%) |
Sep 15, 2016 | 22.22 | 22.29 | 22.16 | 22.22 | 15,118 | +0.00(+0.00%) |
Sep 14, 2016 | 22.37 | 22.37 | 22.16 | 22.22 | 33,007 | -0.05(-0.24%) |
Sep 13, 2016 | 23.02 | 23.24 | 22.27 | 22.27 | 42,244 | -0.97(-4.19%) |
Sep 12, 2016 | 22.33 | 23.48 | 22.33 | 23.25 | 70,162 | +0.88(+3.92%) |
Sep 09, 2016 | 22.35 | 22.55 | 22.33 | 22.37 | 38,337 | -0.18(-0.79%) |
Sep 08, 2016 | 22.78 | 22.79 | 22.42 | 22.55 | 14,617 | -0.27(-1.17%) |
Sep 07, 2016 | 22.39 | 23.02 | 22.39 | 22.81 | 25,297 | +0.33(+1.46%) |
Sep 06, 2016 | 22.51 | 22.55 | 22.33 | 22.48 | 12,390 | +0.03(+0.12%) |
Sep 02, 2016 | 22.48 | 22.46 | 22.46 | 22.46 | 15,120 | +0.05(+0.24%) |
Sep 01, 2016 | 22.70 | 22.94 | 22.34 | 22.40 | 14,672 | -0.17(-0.75%) |
Aug 31, 2016 | 22.67 | 22.68 | 22.48 | 22.57 | 22,112 | -0.16(-0.70%) |
Aug 30, 2016 | 22.40 | 22.75 | 22.32 | 22.73 | 17,901 | +0.33(+1.46%) |
Aug 29, 2016 | 22.41 | 22.71 | 22.39 | 22.40 | 17,014 | -0.04(-0.16%) |
Aug 26, 2016 | 22.76 | 23.14 | 22.29 | 22.44 | 21,751 | -0.31(-1.35%) |
Aug 25, 2016 | 22.83 | 22.83 | 22.73 | 22.75 | 11,251 | -0.06(-0.27%) |
Aug 24, 2016 | 22.99 | 22.99 | 22.70 | 22.81 | 29,742 | -0.12(-0.54%) |
Aug 23, 2016 | 22.86 | 23.16 | 22.81 | 22.93 | 9,015 | +0.10(+0.42%) |
Aug 22, 2016 | 22.98 | 23.08 | 22.67 | 22.83 | 17,242 | -0.09(-0.38%) |
Aug 19, 2016 | 22.84 | 22.99 | 22.72 | 22.92 | 40,173 | +0.00(+0.00%) |
Aug 18, 2016 | 22.95 | 23.14 | 22.76 | 22.92 | 25,352 | +0.02(+0.08%) |
Aug 17, 2016 | 22.79 | 23.19 | 22.62 | 22.90 | 27,287 | +0.04(+0.15%) |
Aug 16, 2016 | 23.22 | 23.22 | 22.86 | 22.87 | 22,706 | -0.34(-1.48%) |
Aug 15, 2016 | 23.27 | 23.49 | 23.10 | 23.21 | 19,601 | -0.11(-0.49%) |
Aug 12, 2016 | 23.48 | 23.74 | 23.22 | 23.33 | 58,755 | -0.14(-0.60%) |
Aug 11, 2016 | 23.37 | 23.83 | 23.19 | 23.47 | 38,775 | -0.03(-0.11%) |
Aug 10, 2016 | 22.90 | 23.57 | 22.80 | 23.49 | 33,204 | +0.60(+2.61%) |
Aug 09, 2016 | 22.98 | 23.08 | 22.80 | 22.90 | 19,151 | +0.04(+0.15%) |
Aug 08, 2016 | 23.48 | 23.48 | 22.76 | 22.86 | 25,119 | -0.62(-2.62%) |
Aug 05, 2016 | 23.23 | 23.69 | 23.23 | 23.48 | 12,197 | +0.26(+1.14%) |
Aug 04, 2016 | 23.21 | 23.36 | 23.13 | 23.21 | 16,680 | +0.06(+0.27%) |
Aug 03, 2016 | 23.42 | 23.42 | 23.13 | 23.15 | 13,966 | -0.18(-0.79%) |
Aug 02, 2016 | 23.84 | 24.02 | 23.34 | 23.34 | 9,099 | -0.58(-2.43%) |
Aug 01, 2016 | 23.28 | 24.00 | 23.28 | 23.92 | 12,601 | +0.78(+3.38%) |
Jul 29, 2016 | 24.22 | 24.22 | 23.10 | 23.13 | 21,359 | -1.01(-4.19%) |
Jul 28, 2016 | 24.20 | 24.23 | 24.07 | 24.14 | 9,257 | -0.03(-0.11%) |
Jul 27, 2016 | 23.96 | 24.21 | 23.96 | 24.17 | 8,670 | +0.20(+0.84%) |
Jul 26, 2016 | 24.09 | 24.68 | 23.71 | 23.97 | 31,790 | -0.17(-0.69%) |
Jul 25, 2016 | 24.67 | 24.67 | 24.07 | 24.14 | 15,668 | -0.55(-2.21%) |
Jul 22, 2016 | 24.65 | 24.85 | 24.51 | 24.68 | 5,515 | +0.05(+0.21%) |
Jul 21, 2016 | 24.67 | 24.75 | 24.41 | 24.63 | 15,647 | -0.20(-0.81%) |
Jul 20, 2016 | 24.58 | 24.88 | 24.58 | 24.83 | 4,156 | +0.01(+0.04%) |
Jul 19, 2016 | 24.79 | 24.86 | 24.74 | 24.82 | 5,144 | -0.18(-0.70%) |
Jul 18, 2016 | 24.84 | 25.02 | 24.73 | 25.00 | 12,675 | +0.00(+0.00%) |
Jul 15, 2016 | 25.23 | 25.23 | 25.00 | 25.00 | 14,084 | -0.05(-0.21%) |
Jul 14, 2016 | 25.05 | 25.16 | 25.00 | 25.05 | 8,093 | +0.04(+0.18%) |
Jul 13, 2016 | 24.99 | 25.07 | 24.72 | 25.01 | 20,826 | +0.09(+0.35%) |
Jul 12, 2016 | 24.61 | 25.19 | 24.61 | 24.92 | 32,094 | +0.31(+1.25%) |
Jul 11, 2016 | 24.33 | 24.87 | 24.33 | 24.61 | 22,011 | +0.28(+1.16%) |
Jul 08, 2016 | 23.92 | 24.49 | 23.82 | 24.33 | 25,253 | +0.51(+2.14%) |
Jul 07, 2016 | 23.62 | 23.86 | 23.34 | 23.82 | 22,596 | +0.22(+0.93%) |
Jul 06, 2016 | 23.40 | 23.85 | 23.40 | 23.60 | 11,081 | +0.00(+0.00%) |
Jul 05, 2016 | 23.56 | 23.73 | 23.39 | 23.60 | 13,555 | -0.12(-0.52%) |