Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.73 | 25.08 | 24.50 | 24.73 | 436,737 | +0.10(+0.41%) |
Sep 29, 2016 | 26.56 | 26.68 | 24.32 | 24.63 | 756,349 | -2.05(-7.68%) |
Sep 28, 2016 | 26.58 | 26.84 | 26.00 | 26.68 | 561,375 | +0.10(+0.38%) |
Sep 27, 2016 | 25.88 | 26.64 | 25.76 | 26.58 | 627,795 | +0.72(+2.78%) |
Sep 26, 2016 | 26.17 | 26.30 | 25.70 | 25.86 | 486,616 | -0.31(-1.18%) |
Sep 23, 2016 | 26.02 | 26.23 | 25.64 | 26.17 | 511,207 | +0.15(+0.58%) |
Sep 22, 2016 | 26.18 | 26.36 | 25.67 | 26.02 | 736,758 | -0.09(-0.34%) |
Sep 21, 2016 | 25.34 | 26.14 | 25.34 | 26.11 | 694,508 | +0.77(+3.04%) |
Sep 20, 2016 | 25.14 | 26.08 | 25.00 | 25.34 | 652,205 | +0.43(+1.73%) |
Sep 19, 2016 | 25.47 | 26.30 | 24.83 | 24.91 | 1,281,386 | -0.18(-0.72%) |
Sep 16, 2016 | 24.40 | 25.48 | 24.12 | 25.09 | 3,535,758 | +0.89(+3.68%) |
Sep 15, 2016 | 22.65 | 24.21 | 22.65 | 24.20 | 1,121,520 | +1.63(+7.22%) |
Sep 14, 2016 | 22.34 | 22.68 | 22.23 | 22.57 | 559,269 | +0.39(+1.76%) |
Sep 13, 2016 | 22.59 | 22.75 | 21.84 | 22.18 | 521,844 | -0.37(-1.64%) |
Sep 12, 2016 | 21.51 | 22.58 | 20.80 | 22.55 | 606,976 | +0.85(+3.92%) |
Sep 09, 2016 | 22.49 | 22.59 | 21.70 | 21.70 | 643,887 | -0.95(-4.19%) |
Sep 08, 2016 | 22.59 | 22.78 | 22.38 | 22.65 | 567,032 | +0.14(+0.62%) |
Sep 07, 2016 | 22.19 | 22.63 | 22.02 | 22.51 | 409,903 | +0.32(+1.44%) |
Sep 06, 2016 | 22.11 | 22.60 | 21.80 | 22.19 | 493,132 | +0.22(+1.00%) |
Sep 02, 2016 | 22.09 | 21.97 | 21.97 | 21.97 | 315,100 | -0.06(-0.27%) |
Sep 01, 2016 | 21.47 | 22.12 | 21.37 | 22.03 | 490,556 | +0.65(+3.04%) |
Aug 31, 2016 | 21.90 | 21.97 | 21.17 | 21.38 | 365,293 | -0.49(-2.24%) |
Aug 30, 2016 | 21.78 | 22.14 | 21.64 | 21.87 | 334,536 | +0.04(+0.18%) |
Aug 29, 2016 | 22.09 | 22.09 | 21.47 | 21.83 | 287,597 | -0.24(-1.09%) |
Aug 26, 2016 | 21.46 | 22.11 | 21.37 | 22.07 | 521,545 | +0.72(+3.37%) |
Aug 25, 2016 | 21.86 | 22.25 | 20.91 | 21.35 | 663,764 | -0.51(-2.33%) |
Aug 24, 2016 | 22.81 | 23.18 | 21.73 | 21.86 | 472,192 | -0.89(-3.91%) |
Aug 23, 2016 | 22.28 | 22.84 | 22.18 | 22.75 | 337,988 | +0.51(+2.29%) |
Aug 22, 2016 | 22.28 | 22.47 | 22.09 | 22.24 | 593,240 | +0.11(+0.50%) |
Aug 19, 2016 | 22.09 | 22.68 | 21.88 | 22.13 | 689,084 | +0.04(+0.18%) |
Aug 18, 2016 | 22.05 | 22.18 | 21.68 | 22.09 | 689,395 | -0.02(-0.09%) |
Aug 17, 2016 | 22.46 | 22.94 | 22.03 | 22.11 | 308,013 | -0.19(-0.85%) |
Aug 16, 2016 | 22.60 | 22.81 | 22.26 | 22.30 | 361,295 | -0.40(-1.76%) |
Aug 15, 2016 | 22.69 | 23.03 | 22.58 | 22.70 | 301,894 | +0.02(+0.09%) |
Aug 12, 2016 | 23.28 | 23.31 | 22.58 | 22.68 | 547,815 | -0.67(-2.87%) |
Aug 11, 2016 | 22.78 | 23.48 | 22.53 | 23.35 | 488,233 | +0.62(+2.73%) |
Aug 10, 2016 | 23.29 | 23.33 | 22.57 | 22.73 | 287,220 | -0.45(-1.94%) |
Aug 09, 2016 | 22.96 | 23.42 | 22.75 | 23.18 | 335,736 | -0.02(-0.09%) |
Aug 08, 2016 | 23.07 | 23.40 | 22.91 | 23.20 | 456,934 | +0.09(+0.39%) |
Aug 05, 2016 | 22.51 | 23.22 | 22.26 | 23.11 | 420,233 | +0.79(+3.54%) |
Aug 04, 2016 | 23.44 | 23.50 | 22.29 | 22.32 | 656,014 | -0.60(-2.62%) |
Aug 03, 2016 | 23.98 | 24.00 | 22.13 | 22.92 | 1,126,558 | +0.66(+2.96%) |
Aug 02, 2016 | 22.22 | 22.59 | 21.94 | 22.26 | 577,645 | +0.04(+0.18%) |
Aug 01, 2016 | 22.18 | 22.58 | 21.81 | 22.22 | 669,437 | +0.00(+0.00%) |
Jul 29, 2016 | 22.49 | 22.69 | 21.88 | 22.22 | 743,985 | -0.31(-1.38%) |
Jul 28, 2016 | 22.05 | 22.70 | 21.72 | 22.53 | 500,310 | +0.46(+2.08%) |
Jul 27, 2016 | 21.47 | 22.22 | 21.07 | 22.07 | 371,150 | +0.70(+3.28%) |
Jul 26, 2016 | 21.39 | 21.65 | 21.09 | 21.37 | 240,289 | -0.13(-0.60%) |
Jul 25, 2016 | 21.03 | 21.60 | 20.78 | 21.50 | 447,944 | +0.47(+2.23%) |
Jul 22, 2016 | 20.96 | 21.21 | 20.84 | 21.03 | 211,178 | +0.03(+0.14%) |
Jul 21, 2016 | 20.73 | 21.10 | 20.66 | 21.00 | 464,970 | +0.35(+1.69%) |
Jul 20, 2016 | 21.10 | 21.10 | 20.34 | 20.65 | 444,883 | -0.30(-1.43%) |
Jul 19, 2016 | 20.86 | 21.22 | 20.50 | 20.95 | 405,416 | +0.18(+0.87%) |
Jul 18, 2016 | 20.27 | 21.17 | 20.26 | 20.77 | 978,785 | -1.07(-4.90%) |
Jul 15, 2016 | 22.02 | 22.13 | 21.00 | 21.84 | 328,791 | -0.01(-0.05%) |
Jul 14, 2016 | 21.70 | 22.00 | 21.30 | 21.85 | 352,217 | +0.20(+0.92%) |
Jul 13, 2016 | 21.59 | 21.89 | 21.52 | 21.65 | 342,992 | +0.05(+0.23%) |
Jul 12, 2016 | 21.86 | 21.94 | 21.43 | 21.60 | 479,785 | -0.04(-0.18%) |
Jul 11, 2016 | 21.23 | 21.67 | 21.22 | 21.64 | 321,289 | +0.53(+2.51%) |
Jul 08, 2016 | 20.81 | 21.20 | 20.64 | 21.11 | 517,378 | +0.51(+2.48%) |
Jul 07, 2016 | 21.81 | 21.96 | 20.52 | 20.60 | 936,495 | +0.05(+0.24%) |
Jul 05, 2016 | 20.68 | 20.80 | 20.28 | 20.55 | 360,596 | -0.09(-0.44%) |