Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.43 | 22.55 | 22.43 | 22.46 | 7,313 | -0.02(-0.11%) |
Sep 29, 2016 | 22.47 | 22.49 | 22.47 | 22.48 | 1,706 | +0.03(+0.14%) |
Sep 28, 2016 | 22.52 | 22.52 | 22.44 | 22.45 | 23,506 | +0.07(+0.33%) |
Sep 27, 2016 | 22.61 | 22.61 | 22.36 | 22.38 | 30,685 | -0.10(-0.44%) |
Sep 26, 2016 | 22.48 | 22.49 | 22.38 | 22.48 | 23,248 | +0.13(+0.58%) |
Sep 23, 2016 | 22.38 | 22.57 | 22.30 | 22.35 | 36,487 | -0.05(-0.21%) |
Sep 22, 2016 | 22.46 | 22.52 | 22.39 | 22.39 | 306,081 | -0.00(-0.01%) |
Sep 21, 2016 | 22.43 | 22.50 | 22.34 | 22.39 | 9,850 | -0.05(-0.24%) |
Sep 20, 2016 | 22.47 | 22.52 | 22.43 | 22.45 | 17,038 | -0.02(-0.08%) |
Sep 19, 2016 | 22.52 | 22.52 | 22.43 | 22.47 | 14,080 | +0.02(+0.11%) |
Sep 16, 2016 | 22.52 | 22.52 | 22.44 | 22.44 | 18,137 | -0.07(-0.29%) |
Sep 15, 2016 | 22.47 | 22.52 | 22.47 | 22.51 | 23,553 | +0.00(+0.02%) |
Sep 14, 2016 | 22.56 | 22.57 | 22.48 | 22.50 | 108,731 | +0.03(+0.14%) |
Sep 13, 2016 | 22.58 | 22.61 | 22.47 | 22.47 | 5,928 | -0.11(-0.50%) |
Sep 12, 2016 | 22.51 | 22.60 | 22.51 | 22.59 | 9,506 | +0.00(+0.02%) |
Sep 09, 2016 | 22.62 | 22.62 | 22.55 | 22.58 | 6,523 | -0.06(-0.25%) |
Sep 08, 2016 | 22.67 | 22.74 | 22.61 | 22.64 | 54,449 | -0.09(-0.38%) |
Sep 07, 2016 | 22.73 | 22.73 | 22.62 | 22.72 | 44,364 | +0.04(+0.16%) |
Sep 06, 2016 | 22.59 | 22.74 | 22.59 | 22.69 | 21,568 | +0.05(+0.23%) |
Sep 02, 2016 | 22.73 | 22.63 | 22.63 | 22.63 | 10,545 | -0.10(-0.45%) |
Sep 01, 2016 | 22.65 | 22.74 | 22.59 | 22.74 | 9,839 | +0.14(+0.60%) |
Aug 31, 2016 | 22.72 | 22.73 | 22.60 | 22.60 | 7,096 | -0.11(-0.50%) |
Aug 30, 2016 | 22.64 | 22.72 | 22.64 | 22.72 | 3,074 | +0.02(+0.10%) |
Aug 29, 2016 | 22.62 | 22.72 | 22.62 | 22.69 | 6,507 | +0.08(+0.34%) |
Aug 26, 2016 | 22.72 | 22.72 | 22.58 | 22.62 | 3,043 | -0.06(-0.28%) |
Aug 25, 2016 | 22.72 | 22.73 | 22.63 | 22.68 | 2,601 | +0.09(+0.42%) |
Aug 24, 2016 | 22.74 | 22.74 | 22.58 | 22.58 | 5,692 | -0.05(-0.22%) |
Aug 23, 2016 | 22.73 | 22.73 | 22.60 | 22.63 | 7,767 | -0.10(-0.43%) |
Aug 22, 2016 | 22.62 | 22.73 | 22.60 | 22.73 | 4,103 | +0.15(+0.65%) |
Aug 19, 2016 | 22.62 | 22.67 | 22.58 | 22.58 | 4,338 | -0.11(-0.50%) |
Aug 18, 2016 | 22.90 | 22.90 | 22.56 | 22.70 | 5,354 | +0.02(+0.11%) |
Aug 17, 2016 | 22.62 | 22.67 | 22.54 | 22.67 | 3,172 | +0.13(+0.58%) |
Aug 16, 2016 | 22.55 | 22.67 | 22.54 | 22.54 | 8,958 | +0.00(+0.00%) |
Aug 15, 2016 | 22.58 | 22.66 | 22.50 | 22.54 | 312,092 | -0.06(-0.25%) |
Aug 12, 2016 | 22.56 | 22.60 | 22.56 | 22.60 | 3,133 | +0.03(+0.15%) |
Aug 11, 2016 | 22.66 | 22.66 | 22.57 | 22.57 | 8,662 | +0.00(+0.02%) |
Aug 10, 2016 | 22.59 | 22.63 | 22.46 | 22.56 | 15,396 | -0.10(-0.46%) |
Aug 09, 2016 | 22.57 | 22.67 | 22.55 | 22.67 | 4,275 | +0.12(+0.54%) |
Aug 08, 2016 | 22.45 | 22.55 | 22.45 | 22.54 | 4,027 | +0.07(+0.30%) |
Aug 05, 2016 | 22.79 | 22.80 | 22.42 | 22.48 | 76,462 | -0.10(-0.45%) |
Aug 04, 2016 | 22.55 | 22.79 | 22.46 | 22.58 | 10,312 | +0.04(+0.18%) |
Aug 03, 2016 | 22.67 | 22.67 | 22.48 | 22.54 | 4,960 | +0.11(+0.50%) |
Aug 02, 2016 | 22.38 | 22.58 | 22.38 | 22.42 | 23,430 | -0.06(-0.25%) |
Aug 01, 2016 | 22.46 | 22.60 | 22.42 | 22.48 | 2,544 | -0.17(-0.77%) |
Jul 29, 2016 | 22.43 | 22.80 | 22.43 | 22.65 | 6,805 | +0.08(+0.36%) |
Jul 28, 2016 | 22.57 | 22.62 | 22.47 | 22.57 | 10,249 | +0.01(+0.05%) |
Jul 27, 2016 | 22.49 | 22.58 | 22.43 | 22.56 | 3,805 | +0.04(+0.16%) |
Jul 26, 2016 | 22.53 | 22.53 | 22.48 | 22.52 | 2,960 | +0.00(+0.00%) |
Jul 25, 2016 | 22.46 | 22.53 | 22.46 | 22.52 | 8,587 | +0.03(+0.13%) |
Jul 22, 2016 | 22.58 | 22.58 | 22.46 | 22.49 | 7,103 | +0.03(+0.12%) |
Jul 21, 2016 | 22.52 | 22.60 | 22.47 | 22.47 | 9,643 | -0.13(-0.56%) |
Jul 20, 2016 | 22.65 | 22.66 | 22.55 | 22.59 | 15,875 | +0.04(+0.20%) |
Jul 19, 2016 | 22.67 | 22.67 | 22.53 | 22.55 | 2,788 | +0.00(+0.00%) |
Jul 18, 2016 | 22.60 | 22.63 | 22.46 | 22.55 | 3,609 | -0.01(-0.04%) |
Jul 15, 2016 | 22.73 | 22.74 | 22.56 | 22.56 | 6,126 | -0.09(-0.39%) |
Jul 14, 2016 | 22.58 | 22.70 | 22.58 | 22.65 | 6,702 | -0.08(-0.34%) |
Jul 13, 2016 | 22.71 | 22.82 | 22.56 | 22.72 | 24,412 | -0.04(-0.20%) |
Jul 12, 2016 | 22.79 | 22.85 | 22.74 | 22.77 | 13,174 | -0.03(-0.12%) |
Jul 11, 2016 | 22.87 | 22.87 | 22.77 | 22.79 | 15,860 | +0.00(+0.01%) |
Jul 08, 2016 | 22.77 | 22.84 | 22.75 | 22.79 | 6,068 | -0.07(-0.30%) |
Jul 07, 2016 | 22.88 | 22.90 | 22.76 | 22.86 | 14,206 | +0.07(+0.30%) |
Jul 06, 2016 | 22.83 | 22.91 | 22.64 | 22.79 | 15,217 | +0.06(+0.25%) |
Jul 05, 2016 | 22.77 | 22.81 | 22.71 | 22.73 | 17,393 | +0.04(+0.17%) |