Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.50 | 23.70 | 23.16 | 23.25 | 10,488 | -0.08(-0.33%) |
Sep 29, 2016 | 23.47 | 23.77 | 23.32 | 23.32 | 5,242 | -0.03(-0.11%) |
Sep 28, 2016 | 23.20 | 23.50 | 23.16 | 23.35 | 17,823 | +0.05(+0.22%) |
Sep 27, 2016 | 23.53 | 23.54 | 23.19 | 23.30 | 4,690 | -0.12(-0.52%) |
Sep 26, 2016 | 23.45 | 23.50 | 23.36 | 23.42 | 2,876 | -0.47(-1.99%) |
Sep 23, 2016 | 23.37 | 24.08 | 23.37 | 23.89 | 7,676 | +0.42(+1.80%) |
Sep 22, 2016 | 23.44 | 23.75 | 23.18 | 23.47 | 4,856 | +0.15(+0.63%) |
Sep 21, 2016 | 23.36 | 23.85 | 23.16 | 23.32 | 14,290 | -0.57(-2.39%) |
Sep 20, 2016 | 23.75 | 24.12 | 23.17 | 23.89 | 14,520 | +0.28(+1.21%) |
Sep 19, 2016 | 23.63 | 24.00 | 23.08 | 23.61 | 9,341 | -0.02(-0.07%) |
Sep 16, 2016 | 23.15 | 23.75 | 23.15 | 23.63 | 25,282 | +0.54(+2.32%) |
Sep 15, 2016 | 23.01 | 23.24 | 22.97 | 23.09 | 7,153 | +0.03(+0.15%) |
Sep 14, 2016 | 23.07 | 23.22 | 22.88 | 23.06 | 16,709 | +0.04(+0.19%) |
Sep 13, 2016 | 23.92 | 24.12 | 22.94 | 23.01 | 10,852 | -1.23(-5.06%) |
Sep 12, 2016 | 23.88 | 24.27 | 23.83 | 24.24 | 12,421 | +0.36(+1.52%) |
Sep 09, 2016 | 23.91 | 24.11 | 23.88 | 23.88 | 10,382 | -0.21(-0.86%) |
Sep 08, 2016 | 23.92 | 24.18 | 23.92 | 24.08 | 7,784 | +0.08(+0.32%) |
Sep 07, 2016 | 24.04 | 24.25 | 23.92 | 24.01 | 10,574 | -0.13(-0.54%) |
Sep 06, 2016 | 24.22 | 24.28 | 23.93 | 24.13 | 9,200 | -0.18(-0.75%) |
Sep 02, 2016 | 24.27 | 24.32 | 24.32 | 24.32 | 1,968 | +0.18(+0.75%) |
Sep 01, 2016 | 23.98 | 24.27 | 23.95 | 24.13 | 11,350 | -0.11(-0.46%) |
Aug 31, 2016 | 24.34 | 24.42 | 24.12 | 24.25 | 4,356 | -0.09(-0.35%) |
Aug 30, 2016 | 24.20 | 24.51 | 24.19 | 24.33 | 10,638 | +0.03(+0.14%) |
Aug 29, 2016 | 24.30 | 24.40 | 24.24 | 24.30 | 3,944 | -0.05(-0.21%) |
Aug 26, 2016 | 24.51 | 24.52 | 24.27 | 24.35 | 3,101 | +0.00(+0.00%) |
Aug 25, 2016 | 24.51 | 24.51 | 24.26 | 24.35 | 2,883 | -0.13(-0.53%) |
Aug 24, 2016 | 24.39 | 24.52 | 24.20 | 24.48 | 6,138 | -0.04(-0.18%) |
Aug 23, 2016 | 24.35 | 24.52 | 23.95 | 24.52 | 8,518 | +0.06(+0.25%) |
Aug 22, 2016 | 24.55 | 24.55 | 24.28 | 24.46 | 7,166 | -0.04(-0.18%) |
Aug 19, 2016 | 24.20 | 24.70 | 24.20 | 24.51 | 14,511 | +0.32(+1.32%) |
Aug 18, 2016 | 24.34 | 24.46 | 23.99 | 24.19 | 14,055 | -0.19(-0.78%) |
Aug 17, 2016 | 24.45 | 24.61 | 24.26 | 24.38 | 5,556 | -0.22(-0.91%) |
Aug 16, 2016 | 24.75 | 24.75 | 24.13 | 24.60 | 17,774 | +0.15(+0.60%) |
Aug 15, 2016 | 24.78 | 24.78 | 24.13 | 24.45 | 15,131 | +0.14(+0.57%) |
Aug 12, 2016 | 24.21 | 24.61 | 24.09 | 24.32 | 5,974 | +0.16(+0.68%) |
Aug 11, 2016 | 24.64 | 24.77 | 24.09 | 24.15 | 15,421 | -0.54(-2.17%) |
Aug 10, 2016 | 24.88 | 24.88 | 24.44 | 24.69 | 10,677 | -0.13(-0.52%) |
Aug 09, 2016 | 24.65 | 24.83 | 24.44 | 24.82 | 7,761 | +0.16(+0.63%) |
Aug 08, 2016 | 24.82 | 25.73 | 24.65 | 24.66 | 10,992 | -0.16(-0.63%) |
Aug 05, 2016 | 24.95 | 25.00 | 24.65 | 24.82 | 14,288 | -0.38(-1.51%) |
Aug 04, 2016 | 25.56 | 25.56 | 24.95 | 25.20 | 5,689 | +0.36(+1.46%) |
Aug 03, 2016 | 24.67 | 24.83 | 24.66 | 24.83 | 16,259 | +0.15(+0.59%) |
Aug 02, 2016 | 24.72 | 24.99 | 24.64 | 24.69 | 23,580 | -0.34(-1.35%) |
Aug 01, 2016 | 25.24 | 25.68 | 24.87 | 25.02 | 15,467 | -0.52(-2.03%) |
Jul 29, 2016 | 25.90 | 25.90 | 25.47 | 25.54 | 4,738 | -0.29(-1.14%) |
Jul 28, 2016 | 25.90 | 25.92 | 25.84 | 25.84 | 2,511 | -0.06(-0.23%) |
Jul 27, 2016 | 25.97 | 25.99 | 25.87 | 25.90 | 7,770 | +0.08(+0.30%) |
Jul 26, 2016 | 25.82 | 25.96 | 25.65 | 25.82 | 3,349 | +0.07(+0.27%) |
Jul 25, 2016 | 26.02 | 26.02 | 25.69 | 25.75 | 5,134 | -0.13(-0.50%) |
Jul 22, 2016 | 25.78 | 25.98 | 25.73 | 25.88 | 11,430 | +0.10(+0.37%) |
Jul 21, 2016 | 25.93 | 25.93 | 25.78 | 25.78 | 2,317 | -0.12(-0.47%) |
Jul 20, 2016 | 25.65 | 25.97 | 25.65 | 25.90 | 8,934 | +0.13(+0.50%) |
Jul 19, 2016 | 25.06 | 25.90 | 25.06 | 25.78 | 11,591 | +0.09(+0.34%) |
Jul 18, 2016 | 25.31 | 25.72 | 24.97 | 25.69 | 27,445 | +0.15(+0.57%) |
Jul 15, 2016 | 25.94 | 25.94 | 25.52 | 25.54 | 6,928 | -0.38(-1.47%) |
Jul 14, 2016 | 25.77 | 25.92 | 25.77 | 25.92 | 6,647 | +0.13(+0.50%) |
Jul 13, 2016 | 25.61 | 25.96 | 25.61 | 25.79 | 8,770 | +0.10(+0.40%) |
Jul 12, 2016 | 26.25 | 26.81 | 25.60 | 25.69 | 33,004 | -0.52(-1.98%) |
Jul 11, 2016 | 26.13 | 26.93 | 26.09 | 26.21 | 16,367 | -0.24(-0.91%) |
Jul 08, 2016 | 25.59 | 26.48 | 25.33 | 26.45 | 15,910 | +1.12(+4.43%) |
Jul 07, 2016 | 25.65 | 26.39 | 25.21 | 25.33 | 14,789 | -0.53(-2.04%) |
Jul 05, 2016 | 25.82 | 26.03 | 25.47 | 25.85 | 16,240 | -0.42(-1.61%) |