Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.68 | 23.52 | 22.51 | 23.35 | 118,478 | +0.74(+3.27%) |
Sep 29, 2016 | 23.57 | 24.20 | 22.51 | 22.61 | 172,283 | -1.23(-5.16%) |
Sep 28, 2016 | 24.42 | 24.67 | 23.65 | 23.84 | 136,561 | -0.43(-1.77%) |
Sep 27, 2016 | 23.90 | 24.60 | 23.90 | 24.27 | 196,169 | +0.37(+1.55%) |
Sep 26, 2016 | 23.92 | 24.45 | 23.76 | 23.90 | 101,565 | -0.26(-1.08%) |
Sep 23, 2016 | 24.34 | 24.73 | 23.04 | 24.16 | 105,388 | -0.30(-1.23%) |
Sep 22, 2016 | 23.56 | 24.60 | 23.11 | 24.46 | 225,787 | +1.19(+5.11%) |
Sep 21, 2016 | 23.82 | 23.84 | 22.67 | 23.27 | 191,747 | -0.33(-1.40%) |
Sep 20, 2016 | 23.95 | 23.98 | 23.43 | 23.60 | 179,731 | -0.16(-0.67%) |
Sep 19, 2016 | 22.92 | 23.93 | 22.66 | 23.76 | 158,576 | +1.01(+4.44%) |
Sep 16, 2016 | 21.74 | 23.62 | 21.55 | 22.75 | 274,386 | +0.94(+4.31%) |
Sep 15, 2016 | 21.76 | 21.92 | 21.47 | 21.81 | 89,744 | +0.05(+0.23%) |
Sep 14, 2016 | 21.89 | 22.65 | 21.59 | 21.76 | 154,490 | +0.02(+0.09%) |
Sep 13, 2016 | 21.74 | 21.92 | 21.23 | 21.74 | 82,775 | -0.25(-1.14%) |
Sep 12, 2016 | 21.17 | 22.06 | 20.91 | 21.99 | 103,079 | +0.63(+2.95%) |
Sep 09, 2016 | 22.38 | 22.45 | 21.34 | 21.36 | 108,783 | -1.03(-4.60%) |
Sep 08, 2016 | 21.56 | 22.41 | 21.35 | 22.39 | 100,786 | +0.73(+3.37%) |
Sep 07, 2016 | 21.17 | 21.69 | 20.91 | 21.66 | 113,457 | +0.38(+1.79%) |
Sep 06, 2016 | 21.00 | 21.45 | 20.86 | 21.28 | 187,860 | +0.23(+1.09%) |
Sep 02, 2016 | 20.72 | 21.05 | 21.05 | 21.05 | 83,200 | +0.42(+2.04%) |
Sep 01, 2016 | 20.48 | 20.76 | 20.28 | 20.63 | 93,169 | +0.11(+0.54%) |
Aug 31, 2016 | 20.75 | 21.28 | 20.52 | 20.52 | 90,268 | -0.32(-1.54%) |
Aug 30, 2016 | 21.15 | 21.60 | 20.78 | 20.84 | 122,820 | -0.39(-1.84%) |
Aug 29, 2016 | 20.77 | 21.51 | 20.54 | 21.23 | 146,442 | +0.49(+2.36%) |
Aug 26, 2016 | 20.77 | 21.37 | 20.31 | 20.74 | 176,204 | -0.02(-0.10%) |
Aug 25, 2016 | 21.50 | 21.85 | 20.00 | 20.76 | 417,316 | -0.80(-3.71%) |
Aug 24, 2016 | 23.11 | 23.35 | 21.22 | 21.56 | 231,787 | -1.66(-7.15%) |
Aug 23, 2016 | 23.57 | 23.74 | 23.04 | 23.22 | 130,110 | -0.22(-0.94%) |
Aug 22, 2016 | 23.55 | 24.40 | 23.32 | 23.44 | 192,720 | -0.27(-1.14%) |
Aug 19, 2016 | 24.51 | 24.51 | 23.56 | 23.71 | 245,558 | -0.94(-3.81%) |
Aug 18, 2016 | 23.80 | 24.74 | 22.98 | 24.65 | 107,388 | +0.79(+3.31%) |
Aug 17, 2016 | 24.50 | 24.82 | 23.70 | 23.86 | 82,995 | -0.62(-2.53%) |
Aug 16, 2016 | 24.45 | 24.75 | 24.32 | 24.48 | 71,960 | -0.07(-0.29%) |
Aug 15, 2016 | 24.90 | 25.25 | 24.43 | 24.55 | 203,572 | -0.17(-0.69%) |
Aug 12, 2016 | 24.72 | 25.24 | 24.63 | 24.72 | 108,712 | -0.01(-0.04%) |
Aug 11, 2016 | 24.66 | 24.86 | 24.32 | 24.73 | 59,222 | +0.17(+0.69%) |
Aug 10, 2016 | 24.95 | 25.04 | 24.40 | 24.56 | 82,416 | -0.54(-2.15%) |
Aug 09, 2016 | 24.96 | 25.31 | 24.91 | 25.10 | 120,185 | +0.26(+1.05%) |
Aug 08, 2016 | 24.44 | 25.00 | 24.18 | 24.84 | 132,344 | +0.47(+1.93%) |
Aug 05, 2016 | 23.94 | 24.98 | 23.63 | 24.37 | 185,555 | +0.31(+1.29%) |
Aug 04, 2016 | 23.96 | 24.44 | 23.52 | 24.06 | 217,402 | -0.12(-0.50%) |
Aug 03, 2016 | 21.29 | 24.48 | 18.53 | 24.18 | 957,496 | +0.96(+4.13%) |
Aug 02, 2016 | 23.56 | 23.76 | 23.00 | 23.22 | 150,316 | -0.50(-2.11%) |
Aug 01, 2016 | 23.19 | 24.59 | 23.19 | 23.72 | 204,740 | +0.35(+1.50%) |
Jul 29, 2016 | 23.36 | 23.89 | 23.10 | 23.37 | 114,621 | -0.09(-0.38%) |
Jul 28, 2016 | 22.99 | 24.20 | 22.83 | 23.46 | 348,630 | +0.47(+2.04%) |
Jul 27, 2016 | 22.51 | 22.99 | 22.32 | 22.99 | 140,554 | +0.54(+2.41%) |
Jul 26, 2016 | 21.81 | 22.72 | 21.71 | 22.45 | 136,629 | +0.54(+2.46%) |
Jul 25, 2016 | 22.00 | 22.07 | 21.57 | 21.91 | 172,230 | -0.09(-0.41%) |
Jul 22, 2016 | 22.31 | 22.61 | 21.93 | 22.00 | 143,337 | -0.21(-0.95%) |
Jul 21, 2016 | 22.92 | 23.48 | 22.02 | 22.21 | 175,134 | -0.53(-2.33%) |
Jul 20, 2016 | 23.50 | 23.94 | 22.64 | 22.74 | 639,863 | -0.69(-2.94%) |
Jul 19, 2016 | 23.42 | 23.65 | 22.97 | 23.43 | 135,248 | +0.01(+0.04%) |
Jul 18, 2016 | 22.84 | 23.58 | 22.78 | 23.42 | 212,942 | +0.68(+2.99%) |
Jul 15, 2016 | 22.14 | 23.40 | 21.93 | 22.74 | 305,294 | +0.97(+4.46%) |
Jul 14, 2016 | 21.31 | 22.05 | 20.80 | 21.77 | 204,692 | +0.69(+3.27%) |
Jul 13, 2016 | 21.94 | 22.05 | 21.05 | 21.08 | 127,202 | -0.63(-2.90%) |
Jul 12, 2016 | 21.75 | 22.12 | 21.60 | 21.71 | 132,379 | +0.13(+0.60%) |
Jul 11, 2016 | 22.23 | 22.23 | 21.55 | 21.58 | 171,313 | -0.24(-1.10%) |
Jul 08, 2016 | 21.11 | 21.84 | 21.04 | 21.82 | 214,674 | +0.68(+3.22%) |
Jul 07, 2016 | 21.11 | 21.62 | 20.61 | 21.14 | 198,843 | +0.85(+4.19%) |
Jul 05, 2016 | 18.26 | 20.74 | 18.20 | 20.29 | 756,611 | +1.26(+6.62%) |