Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.44 | 24.91 | 24.24 | 24.80 | 236,869 | +0.51(+2.10%) |
Sep 29, 2016 | 24.23 | 24.38 | 23.92 | 24.29 | 120,657 | -0.01(-0.04%) |
Sep 28, 2016 | 24.22 | 24.50 | 23.61 | 24.30 | 121,735 | +0.03(+0.12%) |
Sep 27, 2016 | 24.35 | 24.50 | 24.01 | 24.27 | 312,870 | -0.13(-0.53%) |
Sep 26, 2016 | 24.20 | 24.59 | 24.07 | 24.40 | 208,501 | +0.01(+0.04%) |
Sep 23, 2016 | 23.92 | 24.57 | 23.53 | 24.39 | 556,514 | +0.36(+1.50%) |
Sep 22, 2016 | 23.26 | 24.06 | 23.18 | 24.03 | 303,438 | +1.00(+4.34%) |
Sep 21, 2016 | 22.91 | 23.11 | 22.75 | 23.03 | 188,352 | +0.23(+1.01%) |
Sep 20, 2016 | 23.57 | 23.61 | 22.21 | 22.80 | 187,458 | -0.63(-2.69%) |
Sep 19, 2016 | 23.26 | 23.68 | 23.26 | 23.43 | 161,731 | +0.30(+1.30%) |
Sep 16, 2016 | 23.64 | 23.64 | 22.87 | 23.13 | 383,228 | -0.44(-1.87%) |
Sep 15, 2016 | 23.20 | 23.67 | 23.15 | 23.57 | 216,325 | +0.32(+1.38%) |
Sep 14, 2016 | 22.75 | 23.31 | 22.61 | 23.25 | 212,435 | +0.48(+2.11%) |
Sep 13, 2016 | 22.79 | 22.96 | 22.45 | 22.77 | 192,308 | -0.14(-0.61%) |
Sep 12, 2016 | 22.95 | 23.29 | 22.77 | 22.91 | 354,339 | -0.14(-0.61%) |
Sep 09, 2016 | 23.98 | 23.98 | 23.03 | 23.05 | 232,120 | -1.16(-4.79%) |
Sep 08, 2016 | 24.49 | 24.49 | 23.92 | 24.21 | 153,199 | -0.29(-1.18%) |
Sep 07, 2016 | 24.35 | 24.54 | 24.11 | 24.50 | 271,571 | +0.08(+0.33%) |
Sep 06, 2016 | 24.54 | 24.54 | 24.07 | 24.42 | 179,704 | +0.01(+0.04%) |
Sep 02, 2016 | 23.22 | 24.41 | 24.41 | 24.41 | 125,500 | +0.09(+0.37%) |
Sep 01, 2016 | 24.11 | 24.38 | 23.21 | 24.32 | 410,881 | +0.07(+0.29%) |
Aug 31, 2016 | 24.37 | 24.43 | 24.05 | 24.25 | 189,593 | -0.08(-0.33%) |
Aug 30, 2016 | 24.43 | 24.43 | 23.02 | 24.33 | 386,976 | -0.16(-0.65%) |
Aug 29, 2016 | 24.90 | 24.90 | 24.29 | 24.49 | 247,752 | -0.32(-1.29%) |
Aug 26, 2016 | 24.87 | 25.24 | 24.48 | 24.81 | 277,073 | -0.06(-0.24%) |
Aug 25, 2016 | 24.32 | 24.89 | 23.29 | 24.87 | 395,186 | +0.50(+2.05%) |
Aug 24, 2016 | 24.50 | 24.52 | 24.10 | 24.37 | 237,020 | -0.23(-0.93%) |
Aug 23, 2016 | 24.48 | 24.73 | 24.31 | 24.60 | 293,061 | +0.12(+0.49%) |
Aug 22, 2016 | 24.56 | 24.80 | 24.20 | 24.48 | 304,590 | -0.10(-0.41%) |
Aug 19, 2016 | 24.38 | 24.69 | 24.12 | 24.58 | 301,540 | +0.19(+0.78%) |
Aug 18, 2016 | 24.46 | 24.60 | 24.24 | 24.39 | 372,200 | +0.01(+0.04%) |
Aug 17, 2016 | 24.44 | 24.65 | 23.82 | 24.38 | 501,303 | -0.23(-0.93%) |
Aug 16, 2016 | 25.00 | 25.00 | 24.42 | 24.61 | 348,871 | -0.42(-1.68%) |
Aug 15, 2016 | 25.07 | 25.43 | 24.97 | 25.03 | 302,313 | +0.09(+0.36%) |
Aug 12, 2016 | 25.55 | 25.76 | 24.80 | 24.94 | 273,686 | -0.55(-2.16%) |
Aug 11, 2016 | 25.40 | 25.69 | 25.21 | 25.49 | 356,443 | +0.18(+0.71%) |
Aug 10, 2016 | 25.47 | 25.78 | 24.81 | 25.31 | 422,542 | -0.20(-0.78%) |
Aug 09, 2016 | 24.56 | 25.67 | 24.37 | 25.51 | 521,070 | +0.86(+3.49%) |
Aug 08, 2016 | 24.85 | 25.00 | 23.80 | 24.65 | 708,412 | -0.07(-0.28%) |
Aug 05, 2016 | 25.00 | 25.00 | 24.35 | 24.72 | 452,514 | -0.26(-1.04%) |
Aug 04, 2016 | 24.50 | 25.16 | 23.92 | 24.98 | 778,233 | +0.60(+2.46%) |
Aug 03, 2016 | 22.31 | 25.00 | 22.16 | 24.38 | 692,618 | +1.98(+8.84%) |
Aug 02, 2016 | 23.02 | 23.02 | 22.04 | 22.40 | 505,159 | -0.55(-2.40%) |
Aug 01, 2016 | 22.71 | 23.07 | 22.55 | 22.95 | 345,283 | +0.16(+0.70%) |
Jul 29, 2016 | 22.80 | 23.22 | 22.62 | 22.79 | 218,952 | -0.04(-0.18%) |
Jul 28, 2016 | 23.00 | 23.17 | 22.62 | 22.83 | 234,535 | -0.14(-0.61%) |
Jul 27, 2016 | 23.66 | 23.74 | 22.92 | 22.97 | 428,121 | -0.69(-2.92%) |
Jul 26, 2016 | 23.50 | 23.77 | 23.33 | 23.66 | 219,955 | +0.24(+1.02%) |
Jul 25, 2016 | 23.51 | 23.68 | 23.05 | 23.42 | 143,575 | -0.09(-0.38%) |
Jul 22, 2016 | 23.49 | 23.83 | 23.39 | 23.51 | 179,106 | -0.01(-0.04%) |
Jul 21, 2016 | 23.55 | 23.55 | 23.31 | 23.52 | 251,345 | +0.02(+0.09%) |
Jul 20, 2016 | 23.50 | 23.76 | 23.26 | 23.50 | 372,454 | +0.01(+0.04%) |
Jul 19, 2016 | 23.15 | 23.72 | 22.99 | 23.49 | 288,105 | +0.23(+0.99%) |
Jul 18, 2016 | 22.74 | 23.29 | 22.68 | 23.26 | 268,269 | +0.54(+2.38%) |
Jul 15, 2016 | 22.68 | 22.78 | 22.48 | 22.72 | 202,827 | +0.19(+0.84%) |
Jul 14, 2016 | 22.89 | 22.98 | 22.35 | 22.53 | 310,435 | -0.25(-1.10%) |
Jul 13, 2016 | 22.80 | 23.00 | 22.69 | 22.78 | 186,748 | +0.02(+0.09%) |
Jul 12, 2016 | 22.46 | 22.88 | 22.42 | 22.76 | 249,901 | +0.34(+1.52%) |
Jul 11, 2016 | 21.63 | 22.59 | 21.63 | 22.42 | 184,287 | +0.41(+1.86%) |
Jul 08, 2016 | 21.90 | 22.09 | 21.48 | 22.01 | 232,160 | +0.25(+1.15%) |
Jul 07, 2016 | 22.05 | 22.05 | 21.58 | 21.76 | 109,603 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 22.40 | 21.48 | 21.82 | 236,285 | -0.03(-0.14%) |