Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.46 | 23.47 | 22.45 | 23.27 | 1,639,201 | +1.04(+4.68%) |
Sep 29, 2016 | 23.13 | 23.25 | 21.86 | 22.23 | 1,424,139 | -0.90(-3.89%) |
Sep 28, 2016 | 23.30 | 23.37 | 22.92 | 23.13 | 443,592 | +0.34(+1.49%) |
Sep 27, 2016 | 23.19 | 23.50 | 22.06 | 22.79 | 845,994 | -0.72(-3.06%) |
Sep 26, 2016 | 24.30 | 24.30 | 23.29 | 23.51 | 581,520 | -1.22(-4.93%) |
Sep 23, 2016 | 24.78 | 24.81 | 24.61 | 24.73 | 257,719 | -0.05(-0.20%) |
Sep 22, 2016 | 24.61 | 24.83 | 24.61 | 24.78 | 151,667 | +0.34(+1.39%) |
Sep 21, 2016 | 24.17 | 24.50 | 24.17 | 24.44 | 231,441 | +0.11(+0.45%) |
Sep 20, 2016 | 24.55 | 24.55 | 23.76 | 24.33 | 511,073 | -0.28(-1.14%) |
Sep 19, 2016 | 24.60 | 24.94 | 24.60 | 24.61 | 339,032 | -0.14(-0.57%) |
Sep 16, 2016 | 25.00 | 25.00 | 24.40 | 24.75 | 541,699 | -0.49(-1.94%) |
Sep 15, 2016 | 25.20 | 25.24 | 25.20 | 25.24 | 47,121 | +0.00(+0.00%) |
Sep 14, 2016 | 25.20 | 25.28 | 25.17 | 25.24 | 36,642 | -0.05(-0.20%) |
Sep 13, 2016 | 25.25 | 25.30 | 25.16 | 25.29 | 64,722 | +0.03(+0.12%) |
Sep 12, 2016 | 25.25 | 25.29 | 25.20 | 25.26 | 52,534 | +0.06(+0.24%) |
Sep 09, 2016 | 25.28 | 25.28 | 25.16 | 25.20 | 82,886 | -0.07(-0.28%) |
Sep 08, 2016 | 25.28 | 25.30 | 25.24 | 25.27 | 53,762 | -0.03(-0.12%) |
Sep 07, 2016 | 25.20 | 25.34 | 25.20 | 25.30 | 59,389 | +0.07(+0.28%) |
Sep 06, 2016 | 25.20 | 25.23 | 25.15 | 25.23 | 44,787 | -0.01(-0.04%) |
Sep 02, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.07(+0.28%) | |
Sep 01, 2016 | 25.19 | 25.19 | 25.10 | 25.17 | 102,194 | +0.01(+0.04%) |
Aug 31, 2016 | 25.24 | 25.25 | 25.15 | 25.16 | 96,840 | -0.04(-0.16%) |
Aug 30, 2016 | 25.20 | 25.27 | 25.18 | 25.20 | 95,326 | +0.00(+0.00%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.19 | 25.20 | 90,628 | -0.07(-0.28%) |
Aug 26, 2016 | 25.25 | 25.34 | 25.21 | 25.27 | 96,075 | +0.02(+0.08%) |
Aug 25, 2016 | 25.30 | 25.39 | 25.20 | 25.25 | 151,777 | -0.09(-0.36%) |
Aug 24, 2016 | 25.30 | 25.39 | 25.26 | 25.34 | 110,940 | +0.04(+0.16%) |
Aug 23, 2016 | 25.30 | 25.35 | 25.27 | 25.30 | 68,492 | +0.03(+0.12%) |
Aug 22, 2016 | 25.23 | 25.28 | 25.15 | 25.27 | 73,764 | +0.09(+0.36%) |
Aug 19, 2016 | 25.10 | 25.19 | 25.07 | 25.18 | 74,500 | +0.09(+0.36%) |
Aug 18, 2016 | 25.25 | 25.31 | 25.09 | 25.09 | 146,694 | -0.58(-2.26%) |
Aug 17, 2016 | 25.57 | 25.72 | 25.53 | 25.67 | 110,420 | +0.07(+0.27%) |
Aug 16, 2016 | 25.49 | 25.60 | 25.44 | 25.60 | 94,752 | +0.06(+0.23%) |
Aug 15, 2016 | 25.45 | 25.54 | 25.40 | 25.54 | 116,942 | +0.16(+0.63%) |
Aug 12, 2016 | 25.35 | 25.39 | 25.32 | 25.38 | 53,187 | +0.13(+0.51%) |
Aug 11, 2016 | 25.42 | 25.45 | 25.25 | 25.25 | 119,635 | -0.18(-0.71%) |
Aug 10, 2016 | 25.41 | 25.50 | 25.31 | 25.43 | 83,833 | +0.03(+0.12%) |
Aug 09, 2016 | 25.29 | 25.44 | 25.28 | 25.40 | 87,906 | +0.13(+0.52%) |
Aug 08, 2016 | 25.17 | 25.29 | 25.16 | 25.27 | 127,103 | +0.08(+0.31%) |
Aug 05, 2016 | 25.15 | 25.21 | 25.10 | 25.19 | 65,088 | +0.04(+0.16%) |
Aug 04, 2016 | 25.05 | 25.20 | 25.05 | 25.15 | 115,638 | +0.08(+0.32%) |
Aug 03, 2016 | 25.00 | 25.13 | 25.00 | 25.07 | 121,820 | -0.02(-0.08%) |
Aug 02, 2016 | 25.02 | 25.10 | 24.94 | 25.09 | 137,869 | -0.01(-0.04%) |
Aug 01, 2016 | 25.07 | 25.12 | 25.02 | 25.10 | 86,258 | -0.02(-0.08%) |
Jul 29, 2016 | 24.95 | 25.19 | 24.94 | 25.12 | 95,640 | +0.14(+0.56%) |
Jul 28, 2016 | 24.98 | 25.03 | 24.90 | 24.98 | 151,744 | -0.03(-0.12%) |
Jul 27, 2016 | 25.14 | 25.14 | 24.98 | 25.01 | 188,506 | -0.22(-0.87%) |
Jul 26, 2016 | 25.12 | 25.25 | 25.04 | 25.23 | 118,436 | +0.04(+0.16%) |
Jul 25, 2016 | 25.00 | 25.20 | 25.00 | 25.19 | 173,982 | +0.14(+0.56%) |
Jul 22, 2016 | 25.00 | 25.07 | 24.96 | 25.05 | 176,957 | +0.02(+0.08%) |
Jul 21, 2016 | 24.98 | 25.04 | 24.97 | 25.03 | 115,159 | +0.07(+0.28%) |
Jul 20, 2016 | 25.00 | 25.00 | 24.92 | 24.96 | 140,035 | -0.02(-0.08%) |
Jul 19, 2016 | 24.88 | 24.99 | 24.81 | 24.98 | 146,273 | +0.07(+0.28%) |
Jul 18, 2016 | 24.95 | 24.95 | 24.87 | 24.91 | 110,275 | +0.13(+0.52%) |
Jul 15, 2016 | 24.92 | 24.93 | 24.78 | 24.78 | 267,355 | +0.00(+0.00%) |
Jul 14, 2016 | 24.55 | 24.83 | 24.55 | 24.78 | 148,164 | +0.29(+1.18%) |
Jul 13, 2016 | 24.30 | 24.53 | 24.26 | 24.49 | 246,279 | +0.27(+1.11%) |
Jul 12, 2016 | 24.17 | 24.30 | 24.08 | 24.22 | 196,042 | +0.14(+0.58%) |
Jul 11, 2016 | 24.09 | 24.16 | 24.04 | 24.08 | 159,978 | +0.05(+0.21%) |
Jul 08, 2016 | 24.09 | 23.85 | 24.03 | 162,936 | +0.18(+0.75%) | |
Jul 07, 2016 | 24.21 | 24.22 | 23.85 | 23.85 | 240,591 | -0.31(-1.28%) |
Jul 06, 2016 | 24.16 | 297,778 | -0.29(-1.19%) | |||
Jul 05, 2016 | 24.70 | 24.75 | 24.38 | 24.45 | 229,948 | -0.24(-0.97%) |