Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.92 | 24.74 | 23.72 | 24.59 | 67,790 | +0.79(+3.32%) |
Sep 29, 2016 | 23.02 | 23.88 | 23.02 | 23.80 | 27,561 | +0.86(+3.75%) |
Sep 28, 2016 | 22.14 | 23.01 | 21.79 | 22.94 | 61,038 | +0.76(+3.43%) |
Sep 27, 2016 | 22.38 | 22.38 | 21.73 | 22.18 | 60,441 | -0.25(-1.11%) |
Sep 26, 2016 | 23.12 | 23.26 | 22.40 | 22.43 | 76,964 | -0.52(-2.27%) |
Sep 23, 2016 | 23.38 | 23.59 | 22.94 | 22.95 | 43,277 | -0.46(-1.96%) |
Sep 22, 2016 | 23.17 | 23.60 | 22.99 | 23.41 | 76,198 | +0.38(+1.65%) |
Sep 21, 2016 | 23.25 | 23.48 | 22.80 | 23.03 | 50,413 | +0.08(+0.35%) |
Sep 20, 2016 | 23.47 | 23.92 | 22.79 | 22.95 | 42,237 | -0.52(-2.22%) |
Sep 19, 2016 | 23.86 | 24.12 | 23.26 | 23.47 | 29,996 | -0.29(-1.22%) |
Sep 16, 2016 | 23.37 | 23.80 | 22.80 | 23.76 | 65,871 | +0.63(+2.72%) |
Sep 15, 2016 | 23.35 | 23.41 | 22.76 | 23.13 | 36,784 | -0.01(-0.04%) |
Sep 14, 2016 | 23.58 | 23.64 | 23.03 | 23.14 | 17,094 | -0.41(-1.74%) |
Sep 13, 2016 | 24.31 | 24.31 | 23.42 | 23.55 | 31,567 | -1.13(-4.58%) |
Sep 12, 2016 | 23.58 | 24.81 | 23.49 | 24.68 | 35,195 | +0.99(+4.18%) |
Sep 09, 2016 | 25.32 | 25.32 | 23.67 | 23.69 | 34,908 | -1.43(-5.69%) |
Sep 08, 2016 | 25.18 | 25.42 | 24.61 | 25.12 | 16,273 | +0.15(+0.60%) |
Sep 07, 2016 | 25.84 | 25.84 | 24.95 | 24.97 | 22,239 | -0.99(-3.81%) |
Sep 06, 2016 | 25.30 | 26.74 | 25.01 | 25.96 | 49,389 | +0.48(+1.88%) |
Sep 02, 2016 | 24.43 | 25.48 | 25.48 | 25.48 | 23,000 | +1.01(+4.13%) |
Sep 01, 2016 | 23.63 | 24.49 | 23.30 | 24.47 | 29,730 | +0.83(+3.51%) |
Aug 31, 2016 | 25.02 | 25.25 | 23.60 | 23.64 | 77,667 | -1.54(-6.12%) |
Aug 30, 2016 | 25.49 | 25.66 | 25.05 | 25.18 | 20,152 | -0.45(-1.76%) |
Aug 29, 2016 | 25.19 | 25.70 | 24.69 | 25.63 | 26,522 | +0.46(+1.83%) |
Aug 26, 2016 | 25.34 | 25.59 | 24.96 | 25.17 | 7,820 | -0.18(-0.71%) |
Aug 25, 2016 | 25.22 | 25.59 | 24.91 | 25.35 | 14,308 | +0.13(+0.52%) |
Aug 24, 2016 | 25.80 | 25.80 | 25.14 | 25.22 | 14,178 | -0.38(-1.48%) |
Aug 23, 2016 | 24.96 | 25.80 | 24.82 | 25.60 | 28,317 | +0.68(+2.73%) |
Aug 22, 2016 | 25.24 | 25.39 | 24.33 | 24.92 | 33,046 | -0.50(-1.97%) |
Aug 19, 2016 | 25.41 | 25.53 | 25.00 | 25.42 | 36,393 | +0.02(+0.08%) |
Aug 18, 2016 | 25.00 | 25.40 | 25.00 | 25.40 | 34,583 | +0.43(+1.72%) |
Aug 17, 2016 | 25.00 | 25.09 | 24.74 | 24.97 | 28,446 | +0.03(+0.12%) |
Aug 16, 2016 | 24.76 | 25.09 | 24.48 | 24.94 | 24,217 | +0.30(+1.22%) |
Aug 15, 2016 | 24.22 | 24.75 | 24.22 | 24.64 | 30,433 | +0.61(+2.54%) |
Aug 12, 2016 | 24.25 | 24.43 | 23.94 | 24.03 | 40,494 | -0.20(-0.83%) |
Aug 11, 2016 | 23.65 | 24.43 | 23.65 | 24.23 | 42,699 | +0.34(+1.42%) |
Aug 10, 2016 | 24.40 | 24.70 | 23.71 | 23.89 | 53,635 | -0.53(-2.17%) |
Aug 09, 2016 | 24.82 | 24.82 | 24.20 | 24.42 | 58,383 | -0.13(-0.53%) |
Aug 08, 2016 | 24.75 | 25.18 | 24.36 | 24.55 | 25,391 | -0.01(-0.04%) |
Aug 05, 2016 | 24.90 | 24.93 | 24.21 | 24.56 | 38,936 | -0.32(-1.29%) |
Aug 04, 2016 | 23.44 | 25.14 | 23.44 | 24.88 | 42,134 | +0.17(+0.69%) |
Aug 03, 2016 | 24.44 | 24.77 | 24.08 | 24.71 | 23,293 | +0.41(+1.69%) |
Aug 02, 2016 | 24.17 | 24.50 | 23.98 | 24.30 | 27,870 | +0.30(+1.25%) |
Aug 01, 2016 | 24.88 | 24.88 | 23.96 | 24.00 | 31,500 | -1.11(-4.42%) |
Jul 29, 2016 | 24.02 | 25.30 | 23.93 | 25.11 | 35,151 | +0.86(+3.55%) |
Jul 28, 2016 | 24.48 | 25.02 | 24.16 | 24.25 | 20,125 | -0.39(-1.58%) |
Jul 27, 2016 | 24.50 | 25.03 | 24.26 | 24.64 | 19,322 | +0.09(+0.37%) |
Jul 26, 2016 | 24.37 | 24.96 | 23.74 | 24.55 | 22,689 | +0.13(+0.53%) |
Jul 25, 2016 | 24.84 | 24.84 | 23.79 | 24.42 | 33,086 | -0.45(-1.81%) |
Jul 22, 2016 | 24.92 | 25.13 | 24.46 | 24.87 | 26,160 | -0.27(-1.07%) |
Jul 21, 2016 | 25.92 | 26.34 | 25.04 | 25.14 | 15,141 | -0.86(-3.31%) |
Jul 20, 2016 | 25.16 | 26.08 | 24.75 | 26.00 | 43,417 | +0.75(+2.97%) |
Jul 19, 2016 | 25.24 | 25.38 | 25.09 | 25.25 | 34,141 | -0.11(-0.43%) |
Jul 18, 2016 | 24.43 | 25.44 | 24.21 | 25.36 | 32,968 | +0.74(+3.01%) |
Jul 15, 2016 | 24.60 | 24.63 | 24.36 | 24.62 | 21,264 | +0.24(+0.98%) |
Jul 14, 2016 | 23.98 | 24.45 | 23.98 | 24.38 | 29,093 | +0.45(+1.88%) |
Jul 13, 2016 | 24.20 | 24.31 | 23.84 | 23.93 | 34,522 | -0.20(-0.83%) |
Jul 12, 2016 | 23.93 | 24.50 | 23.93 | 24.13 | 52,600 | +0.34(+1.43%) |
Jul 11, 2016 | 23.94 | 24.03 | 23.62 | 23.79 | 32,924 | -0.14(-0.59%) |
Jul 08, 2016 | 23.25 | 24.09 | 23.15 | 23.93 | 32,612 | +0.78(+3.37%) |
Jul 07, 2016 | 23.18 | 23.23 | 22.76 | 23.15 | 37,495 | +0.14(+0.61%) |
Jul 06, 2016 | 22.39 | 23.19 | 22.39 | 23.01 | 19,094 | +0.12(+0.52%) |
Jul 05, 2016 | 23.29 | 23.29 | 22.66 | 22.89 | 20,759 | -0.65(-2.76%) |