Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.01 | 23.14 | 22.66 | 22.72 | 604,171 | -0.05(-0.22%) |
Sep 29, 2016 | 23.53 | 23.53 | 22.75 | 22.77 | 513,611 | -0.63(-2.69%) |
Sep 28, 2016 | 23.82 | 24.15 | 23.19 | 23.40 | 684,834 | -0.07(-0.30%) |
Sep 27, 2016 | 23.26 | 23.80 | 23.23 | 23.47 | 319,531 | +0.29(+1.25%) |
Sep 26, 2016 | 23.92 | 23.95 | 23.02 | 23.18 | 522,202 | -1.47(-5.96%) |
Sep 23, 2016 | 24.60 | 24.77 | 24.32 | 24.65 | 284,578 | -0.01(-0.04%) |
Sep 22, 2016 | 24.30 | 24.74 | 24.30 | 24.66 | 336,881 | +0.58(+2.41%) |
Sep 21, 2016 | 23.84 | 24.27 | 23.82 | 24.08 | 292,186 | +0.51(+2.16%) |
Sep 20, 2016 | 23.96 | 23.96 | 23.54 | 23.57 | 255,059 | -0.41(-1.71%) |
Sep 19, 2016 | 24.36 | 24.45 | 23.81 | 23.98 | 680,298 | -1.01(-4.04%) |
Sep 16, 2016 | 24.52 | 24.99 | 24.31 | 24.99 | 743,607 | +0.44(+1.79%) |
Sep 15, 2016 | 23.95 | 24.56 | 23.86 | 24.55 | 673,848 | +0.61(+2.55%) |
Sep 14, 2016 | 24.11 | 24.36 | 23.84 | 23.94 | 259,260 | -0.14(-0.58%) |
Sep 13, 2016 | 23.91 | 24.17 | 23.80 | 24.08 | 381,729 | -0.10(-0.41%) |
Sep 12, 2016 | 23.27 | 24.20 | 23.13 | 24.18 | 461,277 | +0.66(+2.81%) |
Sep 09, 2016 | 24.25 | 24.30 | 23.42 | 23.52 | 381,624 | -0.87(-3.57%) |
Sep 08, 2016 | 24.78 | 24.83 | 24.13 | 24.39 | 368,747 | -0.34(-1.37%) |
Sep 07, 2016 | 23.82 | 24.88 | 23.77 | 24.73 | 557,008 | +0.78(+3.26%) |
Sep 06, 2016 | 23.89 | 23.96 | 23.54 | 23.95 | 521,433 | +0.31(+1.31%) |
Sep 02, 2016 | 23.14 | 23.64 | 23.64 | 23.64 | 609,500 | +0.50(+2.16%) |
Sep 01, 2016 | 23.35 | 23.38 | 22.61 | 23.14 | 4,345,329 | -0.15(-0.64%) |
Aug 31, 2016 | 23.08 | 23.45 | 22.61 | 23.29 | 576,625 | -0.05(-0.21%) |
Aug 30, 2016 | 23.00 | 23.56 | 22.66 | 23.34 | 651,274 | +0.38(+1.66%) |
Aug 29, 2016 | 22.71 | 23.04 | 22.07 | 22.96 | 508,365 | +0.46(+2.04%) |
Aug 26, 2016 | 22.26 | 22.89 | 21.99 | 22.50 | 1,180,974 | +1.58(+7.55%) |
Aug 25, 2016 | 20.98 | 21.10 | 20.82 | 20.92 | 99,586 | -0.17(-0.81%) |
Aug 24, 2016 | 21.36 | 21.36 | 21.01 | 21.09 | 137,918 | -0.20(-0.94%) |
Aug 23, 2016 | 21.00 | 21.50 | 20.76 | 21.29 | 192,243 | +0.46(+2.21%) |
Aug 22, 2016 | 21.22 | 21.28 | 20.81 | 20.83 | 336,494 | -0.52(-2.44%) |
Aug 19, 2016 | 21.30 | 21.52 | 21.15 | 21.35 | 222,953 | +0.10(+0.47%) |
Aug 18, 2016 | 21.25 | 21.46 | 21.12 | 21.25 | 138,283 | -0.05(-0.23%) |
Aug 17, 2016 | 21.47 | 21.66 | 21.23 | 21.30 | 249,814 | -0.24(-1.11%) |
Aug 16, 2016 | 21.71 | 21.84 | 21.50 | 21.54 | 223,728 | -0.12(-0.55%) |
Aug 15, 2016 | 21.33 | 21.69 | 21.30 | 21.66 | 323,506 | +0.42(+1.98%) |
Aug 12, 2016 | 21.17 | 21.52 | 21.01 | 21.24 | 157,928 | -0.04(-0.19%) |
Aug 11, 2016 | 21.09 | 21.50 | 20.95 | 21.28 | 177,756 | +0.31(+1.48%) |
Aug 10, 2016 | 21.22 | 21.28 | 20.77 | 20.97 | 278,231 | -0.18(-0.85%) |
Aug 09, 2016 | 21.30 | 21.30 | 20.96 | 21.15 | 225,945 | -0.09(-0.42%) |
Aug 08, 2016 | 21.17 | 21.65 | 21.14 | 21.24 | 224,975 | +0.21(+1.00%) |
Aug 05, 2016 | 21.40 | 21.55 | 20.88 | 21.03 | 575,531 | -0.31(-1.45%) |
Aug 04, 2016 | 21.23 | 21.62 | 21.05 | 21.34 | 554,061 | +0.24(+1.14%) |
Aug 03, 2016 | 21.20 | 21.20 | 20.76 | 21.10 | 562,183 | -0.10(-0.47%) |
Aug 02, 2016 | 20.41 | 21.39 | 19.63 | 21.20 | 2,141,538 | +2.76(+14.97%) |
Aug 01, 2016 | 18.82 | 18.82 | 18.23 | 18.44 | 298,372 | -0.40(-2.12%) |
Jul 29, 2016 | 18.53 | 18.88 | 18.42 | 18.84 | 355,751 | +0.23(+1.24%) |
Jul 28, 2016 | 18.68 | 18.71 | 18.46 | 18.61 | 170,859 | -0.18(-0.96%) |
Jul 27, 2016 | 18.79 | 18.87 | 18.53 | 18.79 | 134,171 | +0.10(+0.54%) |
Jul 26, 2016 | 18.49 | 18.81 | 18.48 | 18.69 | 164,858 | +0.17(+0.92%) |
Jul 25, 2016 | 18.54 | 18.59 | 18.35 | 18.52 | 151,262 | -0.02(-0.11%) |
Jul 22, 2016 | 18.62 | 18.83 | 18.48 | 18.54 | 206,948 | -0.08(-0.43%) |
Jul 21, 2016 | 17.82 | 18.90 | 17.81 | 18.62 | 362,061 | +0.76(+4.26%) |
Jul 20, 2016 | 18.04 | 18.34 | 17.83 | 17.86 | 170,908 | -0.16(-0.89%) |
Jul 19, 2016 | 18.32 | 18.47 | 17.72 | 18.02 | 213,323 | -0.32(-1.74%) |
Jul 18, 2016 | 18.48 | 18.63 | 18.28 | 18.34 | 203,507 | -0.14(-0.76%) |
Jul 15, 2016 | 18.38 | 18.54 | 18.21 | 18.48 | 191,674 | +0.21(+1.15%) |
Jul 14, 2016 | 18.83 | 19.05 | 18.26 | 18.27 | 208,600 | -0.47(-2.51%) |
Jul 13, 2016 | 18.96 | 19.12 | 18.58 | 18.74 | 222,349 | -0.20(-1.06%) |
Jul 12, 2016 | 19.00 | 19.20 | 18.90 | 18.94 | 154,127 | +0.01(+0.05%) |
Jul 11, 2016 | 18.87 | 19.12 | 18.76 | 18.93 | 149,509 | +0.10(+0.53%) |
Jul 08, 2016 | 19.00 | 18.77 | 18.77 | 18.83 | 188,878 | +0.06(+0.32%) |
Jul 07, 2016 | 18.36 | 18.96 | 18.32 | 18.77 | 247,999 | +0.33(+1.79%) |
Jul 06, 2016 | 18.21 | 18.50 | 17.95 | 18.44 | 246,689 | +0.76(+4.30%) |
Jul 05, 2016 | 18.02 | 18.16 | 17.49 | 17.68 | 219,531 | -0.38(-2.10%) |