Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.95 | 24.57 | 23.38 | 24.51 | 429,423 | +0.46(+1.91%) |
Sep 29, 2016 | 24.86 | 24.88 | 24.00 | 24.05 | 665,903 | -0.79(-3.18%) |
Sep 28, 2016 | 24.62 | 25.02 | 24.46 | 24.84 | 505,799 | +0.22(+0.89%) |
Sep 27, 2016 | 24.15 | 24.66 | 23.98 | 24.62 | 330,304 | +0.55(+2.29%) |
Sep 26, 2016 | 24.18 | 24.49 | 23.98 | 24.07 | 344,248 | -0.17(-0.70%) |
Sep 23, 2016 | 24.15 | 24.56 | 23.97 | 24.24 | 377,866 | +0.08(+0.33%) |
Sep 22, 2016 | 24.20 | 24.57 | 23.73 | 24.16 | 388,005 | +0.10(+0.42%) |
Sep 21, 2016 | 24.35 | 24.86 | 23.43 | 24.06 | 619,513 | -0.60(-2.43%) |
Sep 20, 2016 | 25.03 | 25.18 | 24.57 | 24.66 | 567,532 | -0.13(-0.52%) |
Sep 19, 2016 | 24.74 | 25.17 | 24.58 | 24.79 | 434,021 | +0.16(+0.65%) |
Sep 16, 2016 | 24.82 | 25.09 | 24.42 | 24.63 | 1,063,070 | -0.27(-1.08%) |
Sep 15, 2016 | 24.09 | 24.98 | 23.94 | 24.90 | 687,835 | +0.93(+3.88%) |
Sep 14, 2016 | 23.53 | 24.14 | 23.33 | 23.97 | 467,562 | +0.62(+2.66%) |
Sep 13, 2016 | 23.01 | 23.51 | 22.61 | 23.35 | 509,607 | +0.14(+0.60%) |
Sep 12, 2016 | 22.32 | 23.23 | 22.30 | 23.21 | 930,952 | +0.80(+3.57%) |
Sep 09, 2016 | 23.01 | 23.20 | 22.39 | 22.41 | 909,890 | -0.71(-3.07%) |
Sep 08, 2016 | 23.81 | 23.81 | 22.82 | 23.12 | 1,233,762 | -0.65(-2.73%) |
Sep 07, 2016 | 24.29 | 24.76 | 23.58 | 23.77 | 944,484 | -0.41(-1.70%) |
Sep 06, 2016 | 23.80 | 24.58 | 23.57 | 24.18 | 481,799 | +0.52(+2.20%) |
Sep 02, 2016 | 23.85 | 23.66 | 23.66 | 23.66 | 456,000 | -0.05(-0.21%) |
Sep 01, 2016 | 23.77 | 23.94 | 23.48 | 23.71 | 428,947 | -0.12(-0.50%) |
Aug 31, 2016 | 23.90 | 24.25 | 23.55 | 23.83 | 548,097 | -0.06(-0.25%) |
Aug 30, 2016 | 24.01 | 24.23 | 23.66 | 23.89 | 428,371 | -0.07(-0.29%) |
Aug 29, 2016 | 24.16 | 24.77 | 23.68 | 23.96 | 454,056 | -0.08(-0.33%) |
Aug 26, 2016 | 23.98 | 24.39 | 23.61 | 24.04 | 533,781 | +0.02(+0.08%) |
Aug 25, 2016 | 24.90 | 25.30 | 23.65 | 24.02 | 1,066,545 | -0.83(-3.34%) |
Aug 24, 2016 | 26.44 | 26.95 | 24.55 | 24.85 | 1,138,136 | -1.48(-5.62%) |
Aug 23, 2016 | 26.51 | 26.71 | 25.89 | 26.33 | 539,926 | -0.04(-0.15%) |
Aug 22, 2016 | 26.04 | 26.83 | 25.61 | 26.37 | 819,122 | +0.45(+1.74%) |
Aug 19, 2016 | 25.47 | 25.94 | 25.19 | 25.92 | 685,530 | +0.31(+1.21%) |
Aug 18, 2016 | 24.69 | 25.67 | 24.64 | 25.61 | 756,877 | +0.80(+3.22%) |
Aug 17, 2016 | 25.54 | 25.72 | 24.60 | 24.81 | 619,854 | -0.87(-3.39%) |
Aug 16, 2016 | 25.24 | 25.85 | 24.97 | 25.68 | 965,400 | +0.42(+1.66%) |
Aug 15, 2016 | 24.73 | 25.48 | 24.47 | 25.26 | 1,303,616 | +0.82(+3.36%) |
Aug 12, 2016 | 23.35 | 24.53 | 23.13 | 24.44 | 967,385 | +1.35(+5.85%) |
Aug 11, 2016 | 22.32 | 24.55 | 22.22 | 23.09 | 2,185,667 | +0.78(+3.50%) |
Aug 10, 2016 | 25.54 | 25.75 | 22.01 | 22.31 | 4,275,052 | -3.20(-12.54%) |
Aug 09, 2016 | 29.49 | 29.59 | 25.10 | 25.51 | 2,596,425 | -0.82(-3.11%) |
Aug 08, 2016 | 27.70 | 27.84 | 26.22 | 26.33 | 1,008,362 | -1.37(-4.95%) |
Aug 05, 2016 | 27.44 | 27.92 | 27.28 | 27.70 | 699,441 | +0.46(+1.69%) |
Aug 04, 2016 | 27.00 | 27.90 | 26.84 | 27.24 | 898,082 | +0.23(+0.85%) |
Aug 03, 2016 | 26.40 | 27.04 | 26.24 | 27.01 | 688,627 | +0.77(+2.93%) |
Aug 02, 2016 | 26.98 | 27.32 | 25.91 | 26.24 | 650,606 | -0.78(-2.89%) |
Aug 01, 2016 | 26.49 | 27.43 | 26.49 | 27.02 | 478,885 | +0.49(+1.85%) |
Jul 29, 2016 | 26.68 | 26.86 | 26.16 | 26.53 | 372,430 | -0.06(-0.23%) |
Jul 28, 2016 | 26.79 | 27.09 | 26.05 | 26.59 | 539,046 | -0.31(-1.15%) |
Jul 27, 2016 | 25.47 | 27.00 | 25.47 | 26.90 | 1,787,697 | +1.95(+7.82%) |
Jul 26, 2016 | 25.55 | 25.85 | 24.80 | 24.95 | 698,914 | -0.76(-2.96%) |
Jul 25, 2016 | 25.82 | 26.27 | 25.43 | 25.71 | 355,439 | -0.16(-0.62%) |
Jul 22, 2016 | 26.95 | 27.07 | 25.71 | 25.87 | 546,470 | -0.92(-3.43%) |
Jul 21, 2016 | 27.65 | 27.65 | 26.65 | 26.79 | 1,013,399 | +0.04(+0.15%) |
Jul 20, 2016 | 26.20 | 27.24 | 25.79 | 26.75 | 1,092,474 | +0.80(+3.08%) |
Jul 19, 2016 | 26.01 | 26.38 | 25.76 | 25.95 | 686,274 | -0.01(-0.04%) |
Jul 18, 2016 | 25.78 | 26.12 | 25.30 | 25.96 | 474,009 | +0.35(+1.37%) |
Jul 15, 2016 | 25.66 | 26.03 | 25.31 | 25.61 | 846,821 | +0.08(+0.31%) |
Jul 14, 2016 | 25.39 | 25.75 | 25.20 | 25.53 | 632,972 | +0.39(+1.55%) |
Jul 13, 2016 | 25.74 | 25.75 | 24.76 | 25.14 | 858,106 | -0.36(-1.41%) |
Jul 12, 2016 | 25.66 | 25.95 | 25.27 | 25.50 | 829,449 | -0.02(-0.08%) |
Jul 11, 2016 | 25.39 | 26.00 | 25.19 | 25.52 | 711,114 | +0.33(+1.31%) |
Jul 08, 2016 | 25.56 | 25.37 | 25.37 | 25.19 | 796,034 | -0.18(-0.71%) |
Jul 07, 2016 | 24.70 | 25.69 | 24.29 | 25.37 | 824,424 | +1.33(+5.53%) |
Jul 05, 2016 | 24.46 | 24.59 | 23.65 | 24.04 | 704,231 | -0.56(-2.28%) |