Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.69 | 23.01 | 22.57 | 22.83 | 481,372 | +0.22(+0.96%) |
Sep 29, 2016 | 22.98 | 23.10 | 22.59 | 22.61 | 288,296 | -0.27(-1.19%) |
Sep 28, 2016 | 22.82 | 22.92 | 22.65 | 22.89 | 315,385 | +0.20(+0.88%) |
Sep 27, 2016 | 22.48 | 22.71 | 22.44 | 22.69 | 605,783 | +0.09(+0.39%) |
Sep 26, 2016 | 22.97 | 22.97 | 22.58 | 22.60 | 332,747 | -0.51(-2.22%) |
Sep 23, 2016 | 23.21 | 23.33 | 23.07 | 23.11 | 327,853 | -0.14(-0.59%) |
Sep 22, 2016 | 23.18 | 23.31 | 23.17 | 23.25 | 462,408 | +0.10(+0.41%) |
Sep 21, 2016 | 23.13 | 23.23 | 22.91 | 23.15 | 243,965 | +0.14(+0.63%) |
Sep 20, 2016 | 23.11 | 23.19 | 23.00 | 23.01 | 190,748 | +0.01(+0.03%) |
Sep 19, 2016 | 22.93 | 23.14 | 22.88 | 23.00 | 211,412 | +0.19(+0.84%) |
Sep 16, 2016 | 22.86 | 22.92 | 22.55 | 22.81 | 651,620 | -0.05(-0.23%) |
Sep 15, 2016 | 22.66 | 22.89 | 22.59 | 22.86 | 238,476 | +0.22(+0.97%) |
Sep 14, 2016 | 23.00 | 23.06 | 22.61 | 22.64 | 269,657 | -0.33(-1.43%) |
Sep 13, 2016 | 23.08 | 23.13 | 22.65 | 22.97 | 322,357 | -0.31(-1.34%) |
Sep 12, 2016 | 23.21 | 23.28 | 22.96 | 23.28 | 461,313 | -0.08(-0.34%) |
Sep 09, 2016 | 23.62 | 23.76 | 23.36 | 23.36 | 380,862 | -0.31(-1.32%) |
Sep 08, 2016 | 23.65 | 23.72 | 23.51 | 23.67 | 310,103 | +0.09(+0.37%) |
Sep 07, 2016 | 23.28 | 23.59 | 23.24 | 23.58 | 426,915 | +0.22(+0.96%) |
Sep 06, 2016 | 23.86 | 23.93 | 23.32 | 23.36 | 358,725 | -0.53(-2.21%) |
Sep 02, 2016 | 23.85 | 23.89 | 23.89 | 23.89 | 330,047 | +0.13(+0.54%) |
Sep 01, 2016 | 24.01 | 24.11 | 23.60 | 23.76 | 446,835 | -0.21(-0.87%) |
Aug 31, 2016 | 24.00 | 24.05 | 23.62 | 23.97 | 520,716 | -0.04(-0.17%) |
Aug 30, 2016 | 23.77 | 24.01 | 23.49 | 24.01 | 430,153 | +0.31(+1.32%) |
Aug 29, 2016 | 23.55 | 23.88 | 23.47 | 23.69 | 265,981 | +0.13(+0.54%) |
Aug 26, 2016 | 23.43 | 23.61 | 23.35 | 23.57 | 303,787 | +0.14(+0.60%) |
Aug 25, 2016 | 23.31 | 23.45 | 23.19 | 23.43 | 206,178 | +0.12(+0.53%) |
Aug 24, 2016 | 23.15 | 23.34 | 23.13 | 23.30 | 210,783 | +0.12(+0.52%) |
Aug 23, 2016 | 23.29 | 23.41 | 23.17 | 23.18 | 233,530 | +0.03(+0.14%) |
Aug 22, 2016 | 23.16 | 23.34 | 23.06 | 23.15 | 259,214 | -0.03(-0.14%) |
Aug 19, 2016 | 23.05 | 23.20 | 22.94 | 23.18 | 380,852 | +0.13(+0.56%) |
Aug 18, 2016 | 22.66 | 23.06 | 22.61 | 23.05 | 308,900 | +0.34(+1.48%) |
Aug 17, 2016 | 22.51 | 22.87 | 22.51 | 22.72 | 354,270 | +0.19(+0.85%) |
Aug 16, 2016 | 22.42 | 22.64 | 22.42 | 22.53 | 244,958 | -0.02(-0.07%) |
Aug 15, 2016 | 22.33 | 22.56 | 22.32 | 22.54 | 164,675 | +0.30(+1.33%) |
Aug 12, 2016 | 22.25 | 22.25 | 21.97 | 22.25 | 149,051 | -0.13(-0.57%) |
Aug 11, 2016 | 22.24 | 22.48 | 22.17 | 22.37 | 295,652 | +0.16(+0.72%) |
Aug 10, 2016 | 22.56 | 22.57 | 22.16 | 22.21 | 293,496 | -0.34(-1.49%) |
Aug 09, 2016 | 22.48 | 22.61 | 22.37 | 22.55 | 166,457 | +0.13(+0.57%) |
Aug 08, 2016 | 22.67 | 22.73 | 22.37 | 22.42 | 248,412 | -0.18(-0.81%) |
Aug 05, 2016 | 22.08 | 22.65 | 21.45 | 22.61 | 370,090 | +0.81(+3.71%) |
Aug 04, 2016 | 21.75 | 21.92 | 21.73 | 21.80 | 181,593 | +0.01(+0.04%) |
Aug 03, 2016 | 21.52 | 21.80 | 20.73 | 21.79 | 330,228 | +0.29(+1.34%) |
Aug 02, 2016 | 21.50 | 21.85 | 21.00 | 21.50 | 542,273 | -0.28(-1.29%) |
Aug 01, 2016 | 22.13 | 22.29 | 21.77 | 21.78 | 278,725 | -0.30(-1.34%) |
Jul 29, 2016 | 22.33 | 22.37 | 22.01 | 22.08 | 518,148 | -0.30(-1.36%) |
Jul 28, 2016 | 22.22 | 22.48 | 22.02 | 22.38 | 359,334 | +0.08(+0.36%) |
Jul 27, 2016 | 22.27 | 22.55 | 21.52 | 22.30 | 319,078 | -0.01(-0.04%) |
Jul 26, 2016 | 22.16 | 22.41 | 22.09 | 22.31 | 378,395 | +0.09(+0.40%) |
Jul 25, 2016 | 22.29 | 22.35 | 22.15 | 22.22 | 368,681 | -0.06(-0.29%) |
Jul 22, 2016 | 22.01 | 22.44 | 21.81 | 22.29 | 532,579 | +0.25(+1.13%) |
Jul 21, 2016 | 22.45 | 22.64 | 21.97 | 22.04 | 324,347 | -0.29(-1.29%) |
Jul 20, 2016 | 22.39 | 22.41 | 22.17 | 22.33 | 318,064 | +0.02(+0.11%) |
Jul 19, 2016 | 22.28 | 22.57 | 22.21 | 22.30 | 298,402 | -0.10(-0.46%) |
Jul 18, 2016 | 22.56 | 22.66 | 22.38 | 22.41 | 272,582 | -0.23(-1.03%) |
Jul 15, 2016 | 22.58 | 22.69 | 22.25 | 22.64 | 585,585 | +0.27(+1.22%) |
Jul 14, 2016 | 22.41 | 22.59 | 22.31 | 22.37 | 270,835 | +0.30(+1.38%) |
Jul 13, 2016 | 22.01 | 22.20 | 21.89 | 22.06 | 367,524 | +0.02(+0.07%) |
Jul 12, 2016 | 21.61 | 22.16 | 21.54 | 22.05 | 470,362 | +0.56(+2.61%) |
Jul 11, 2016 | 21.20 | 21.52 | 21.15 | 21.49 | 277,077 | +0.44(+2.09%) |
Jul 08, 2016 | 21.00 | 21.25 | 20.80 | 21.04 | 376,178 | +0.41(+1.98%) |
Jul 07, 2016 | 20.53 | 20.85 | 20.47 | 20.64 | 259,474 | +0.39(+1.92%) |
Jul 05, 2016 | 20.53 | 20.65 | 20.08 | 20.25 | 329,125 | -0.60(-2.86%) |