Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.76 | 24.76 | 24.29 | 24.44 | 473,058 | -0.23(-0.93%) |
Sep 29, 2016 | 23.80 | 24.82 | 23.70 | 24.67 | 660,297 | +0.87(+3.66%) |
Sep 28, 2016 | 23.65 | 23.91 | 23.58 | 23.80 | 757,570 | +0.05(+0.21%) |
Sep 27, 2016 | 23.65 | 23.79 | 23.63 | 23.75 | 247,323 | +0.12(+0.51%) |
Sep 26, 2016 | 23.80 | 23.81 | 23.54 | 23.63 | 695,379 | -0.15(-0.63%) |
Sep 23, 2016 | 23.82 | 24.02 | 23.72 | 23.78 | 255,487 | +0.02(+0.08%) |
Sep 22, 2016 | 23.75 | 23.89 | 23.66 | 23.76 | 203,501 | +0.11(+0.47%) |
Sep 21, 2016 | 23.53 | 23.75 | 23.52 | 23.65 | 243,073 | +0.24(+1.03%) |
Sep 20, 2016 | 23.58 | 23.77 | 23.41 | 23.41 | 162,211 | -0.10(-0.43%) |
Sep 19, 2016 | 23.34 | 23.64 | 23.34 | 23.51 | 168,837 | +0.32(+1.38%) |
Sep 16, 2016 | 23.58 | 23.60 | 23.19 | 23.19 | 450,241 | -0.36(-1.53%) |
Sep 15, 2016 | 23.49 | 23.62 | 23.42 | 23.55 | 207,314 | +0.16(+0.68%) |
Sep 14, 2016 | 23.21 | 23.45 | 23.19 | 23.39 | 155,718 | +0.16(+0.69%) |
Sep 13, 2016 | 23.32 | 23.37 | 23.13 | 23.23 | 206,972 | -0.22(-0.94%) |
Sep 12, 2016 | 23.26 | 23.66 | 23.01 | 23.45 | 153,042 | +0.03(+0.13%) |
Sep 09, 2016 | 23.81 | 23.81 | 23.26 | 23.42 | 207,536 | -0.39(-1.64%) |
Sep 08, 2016 | 23.82 | 23.94 | 23.69 | 23.81 | 184,678 | -0.05(-0.21%) |
Sep 07, 2016 | 23.77 | 23.90 | 23.64 | 23.86 | 350,888 | -0.02(-0.08%) |
Sep 06, 2016 | 24.30 | 24.30 | 23.80 | 23.88 | 316,099 | -0.47(-1.93%) |
Sep 02, 2016 | 15.39 | 24.35 | 24.35 | 24.35 | 98,600 | +0.43(+1.80%) |
Sep 01, 2016 | 23.77 | 23.93 | 23.59 | 23.92 | 140,284 | +0.16(+0.67%) |
Aug 31, 2016 | 23.98 | 24.03 | 23.18 | 23.76 | 473,669 | -0.27(-1.12%) |
Aug 30, 2016 | 24.11 | 24.20 | 23.92 | 24.03 | 156,487 | -0.01(-0.04%) |
Aug 29, 2016 | 24.01 | 24.32 | 23.98 | 24.04 | 189,278 | -0.07(-0.29%) |
Aug 26, 2016 | 24.32 | 24.52 | 24.06 | 24.11 | 194,345 | -0.23(-0.94%) |
Aug 25, 2016 | 24.18 | 24.39 | 24.06 | 24.34 | 214,142 | +0.12(+0.50%) |
Aug 24, 2016 | 24.56 | 24.66 | 24.21 | 24.22 | 289,921 | -0.33(-1.34%) |
Aug 23, 2016 | 24.67 | 24.81 | 24.52 | 24.55 | 119,612 | -0.17(-0.69%) |
Aug 22, 2016 | 24.63 | 24.77 | 24.51 | 24.72 | 142,929 | +0.02(+0.08%) |
Aug 19, 2016 | 24.73 | 24.76 | 24.52 | 24.70 | 117,621 | -0.03(-0.12%) |
Aug 18, 2016 | 24.68 | 24.80 | 24.59 | 24.73 | 145,813 | +0.04(+0.16%) |
Aug 17, 2016 | 24.55 | 24.77 | 24.35 | 24.69 | 262,394 | +0.12(+0.49%) |
Aug 16, 2016 | 24.90 | 24.90 | 24.57 | 24.57 | 168,035 | -0.32(-1.29%) |
Aug 15, 2016 | 24.86 | 24.97 | 24.79 | 24.89 | 135,267 | +0.09(+0.36%) |
Aug 12, 2016 | 24.79 | 25.01 | 24.51 | 24.80 | 196,335 | -0.09(-0.36%) |
Aug 11, 2016 | 24.81 | 24.99 | 24.81 | 24.89 | 640,799 | +0.07(+0.28%) |
Aug 10, 2016 | 25.01 | 25.03 | 24.80 | 24.82 | 295,184 | -0.24(-0.96%) |
Aug 09, 2016 | 24.81 | 25.14 | 24.76 | 25.06 | 332,332 | +0.25(+1.01%) |
Aug 08, 2016 | 25.00 | 25.00 | 24.70 | 24.81 | 250,649 | -0.15(-0.60%) |
Aug 05, 2016 | 25.00 | 25.07 | 24.84 | 24.96 | 369,120 | -0.04(-0.16%) |
Aug 04, 2016 | 24.50 | 25.00 | 24.45 | 25.00 | 290,416 | +0.51(+2.08%) |
Aug 03, 2016 | 24.64 | 24.64 | 24.36 | 24.49 | 482,335 | -0.04(-0.16%) |
Aug 02, 2016 | 24.49 | 24.60 | 24.35 | 24.53 | 228,098 | +0.00(+0.00%) |
Jul 29, 2016 | 15.44 | 24.53 | 24.53 | 24.53 | 176,600 | +0.13(+0.53%) |
Jul 28, 2016 | 24.40 | 24.52 | 24.29 | 24.40 | 147,409 | +0.03(+0.12%) |
Jul 27, 2016 | 24.48 | 24.64 | 24.30 | 24.37 | 210,303 | -0.17(-0.69%) |
Jul 26, 2016 | 24.47 | 24.55 | 24.32 | 24.54 | 207,162 | -0.04(-0.16%) |
Jul 25, 2016 | 24.55 | 24.59 | 24.45 | 24.58 | 157,107 | +0.08(+0.33%) |
Jul 22, 2016 | 24.40 | 24.55 | 24.28 | 24.50 | 176,862 | +0.05(+0.20%) |
Jul 21, 2016 | 24.53 | 24.53 | 24.21 | 24.45 | 344,064 | -0.31(-1.25%) |
Jul 20, 2016 | 24.99 | 24.99 | 24.67 | 24.76 | 278,709 | -0.26(-1.04%) |
Jul 19, 2016 | 24.50 | 25.02 | 24.49 | 25.02 | 601,949 | +0.49(+2.00%) |
Jul 18, 2016 | 24.31 | 24.56 | 24.20 | 24.53 | 503,654 | +0.20(+0.82%) |
Jul 15, 2016 | 24.02 | 24.35 | 24.00 | 24.33 | 462,309 | +0.28(+1.16%) |
Jul 14, 2016 | 23.87 | 24.18 | 23.87 | 24.05 | 530,087 | -0.09(-0.37%) |
Jul 13, 2016 | 24.02 | 24.31 | 23.66 | 24.14 | 1,857,094 | -0.08(-0.33%) |
Jul 12, 2016 | 23.75 | 25.06 | 23.75 | 24.22 | 1,739,771 | +1.51(+6.65%) |
Jul 11, 2016 | 22.37 | 22.76 | 22.35 | 22.71 | 317,988 | +0.34(+1.52%) |
Jul 08, 2016 | 15.55 | 22.50 | 22.01 | 22.37 | 306,887 | -0.13(-0.58%) |
Jul 07, 2016 | 22.85 | 22.87 | 22.42 | 22.50 | 169,385 | -0.20(-0.88%) |
Jul 05, 2016 | 22.30 | 22.71 | 22.09 | 22.70 | 293,099 | +0.58(+2.62%) |