Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.04 | 22.93 | 22.04 | 22.60 | 33,849 | +0.52(+2.36%) |
Sep 29, 2016 | 22.61 | 23.32 | 21.88 | 22.08 | 77,953 | -0.42(-1.87%) |
Sep 28, 2016 | 22.33 | 22.88 | 22.32 | 22.50 | 37,474 | +0.04(+0.18%) |
Sep 27, 2016 | 22.73 | 22.75 | 22.23 | 22.46 | 63,233 | -0.14(-0.62%) |
Sep 26, 2016 | 22.84 | 23.07 | 22.60 | 22.60 | 18,922 | -0.31(-1.35%) |
Sep 23, 2016 | 22.58 | 23.26 | 22.48 | 22.91 | 26,425 | +0.34(+1.51%) |
Sep 22, 2016 | 22.61 | 23.09 | 22.57 | 22.57 | 19,732 | +0.23(+1.03%) |
Sep 21, 2016 | 22.26 | 22.60 | 22.24 | 22.34 | 14,803 | +0.46(+2.10%) |
Sep 20, 2016 | 21.76 | 22.23 | 21.47 | 21.88 | 27,326 | +0.12(+0.55%) |
Sep 19, 2016 | 21.63 | 21.77 | 21.22 | 21.76 | 13,501 | +0.33(+1.54%) |
Sep 16, 2016 | 21.58 | 21.99 | 21.15 | 21.43 | 14,560 | +0.00(+0.00%) |
Sep 15, 2016 | 21.98 | 22.13 | 21.32 | 21.43 | 16,787 | -0.45(-2.06%) |
Sep 14, 2016 | 21.42 | 21.97 | 21.42 | 21.88 | 15,225 | +0.46(+2.15%) |
Sep 13, 2016 | 21.44 | 21.98 | 20.95 | 21.42 | 19,594 | -0.05(-0.23%) |
Sep 12, 2016 | 21.02 | 21.68 | 21.02 | 21.47 | 28,201 | +0.29(+1.37%) |
Sep 09, 2016 | 21.56 | 21.71 | 21.11 | 21.18 | 16,027 | -0.38(-1.76%) |
Sep 08, 2016 | 22.07 | 22.07 | 21.45 | 21.56 | 5,122 | -0.53(-2.40%) |
Sep 07, 2016 | 22.02 | 22.24 | 21.95 | 22.09 | 9,405 | +0.07(+0.32%) |
Sep 06, 2016 | 21.93 | 22.15 | 21.78 | 22.02 | 7,840 | -0.04(-0.18%) |
Sep 02, 2016 | 21.80 | 22.06 | 22.06 | 22.06 | 16,900 | +0.53(+2.46%) |
Sep 01, 2016 | 21.50 | 21.68 | 21.35 | 21.53 | 16,079 | +0.31(+1.46%) |
Aug 31, 2016 | 22.20 | 22.20 | 21.20 | 21.22 | 33,783 | -0.81(-3.68%) |
Aug 30, 2016 | 22.40 | 22.40 | 22.01 | 22.03 | 73,572 | -0.14(-0.63%) |
Aug 29, 2016 | 22.35 | 22.48 | 22.01 | 22.17 | 11,126 | -0.07(-0.31%) |
Aug 26, 2016 | 22.65 | 22.94 | 22.24 | 22.24 | 47,144 | -0.49(-2.16%) |
Aug 25, 2016 | 23.10 | 23.13 | 22.62 | 22.73 | 37,024 | -0.31(-1.35%) |
Aug 24, 2016 | 22.66 | 23.17 | 22.50 | 23.04 | 6,185 | +0.29(+1.27%) |
Aug 23, 2016 | 23.25 | 23.30 | 22.71 | 22.75 | 6,939 | -0.33(-1.43%) |
Aug 22, 2016 | 23.06 | 23.32 | 22.82 | 23.08 | 10,357 | -0.39(-1.66%) |
Aug 19, 2016 | 23.64 | 23.65 | 23.26 | 23.47 | 2,064 | -0.17(-0.72%) |
Aug 18, 2016 | 24.05 | 24.17 | 23.53 | 23.64 | 3,027 | -0.41(-1.70%) |
Aug 17, 2016 | 24.16 | 24.44 | 24.01 | 24.05 | 1,941 | -0.30(-1.23%) |
Aug 16, 2016 | 24.08 | 24.49 | 23.98 | 24.35 | 4,165 | +0.39(+1.63%) |
Aug 15, 2016 | 24.02 | 24.15 | 23.81 | 23.96 | 10,406 | -0.01(-0.04%) |
Aug 12, 2016 | 24.10 | 24.29 | 23.86 | 23.97 | 21,753 | -0.25(-1.03%) |
Aug 11, 2016 | 23.53 | 24.64 | 23.53 | 24.22 | 54,546 | +0.70(+2.98%) |
Aug 10, 2016 | 23.64 | 23.64 | 23.41 | 23.52 | 3,374 | -0.03(-0.13%) |
Aug 09, 2016 | 23.17 | 23.67 | 23.17 | 23.55 | 18,242 | +0.33(+1.42%) |
Aug 08, 2016 | 23.21 | 23.39 | 22.87 | 23.22 | 10,035 | -0.24(-1.02%) |
Aug 05, 2016 | 23.49 | 23.55 | 23.12 | 23.46 | 35,265 | +0.13(+0.56%) |
Aug 04, 2016 | 23.56 | 23.66 | 23.14 | 23.33 | 16,543 | -0.13(-0.55%) |
Aug 03, 2016 | 23.87 | 24.02 | 23.20 | 23.46 | 7,908 | -0.61(-2.53%) |
Aug 02, 2016 | 23.39 | 24.11 | 23.39 | 24.07 | 24,487 | +0.48(+2.03%) |
Aug 01, 2016 | 23.08 | 23.59 | 23.08 | 23.59 | 15,381 | +0.21(+0.90%) |
Jul 29, 2016 | 22.99 | 23.41 | 22.64 | 23.38 | 19,572 | +0.64(+2.81%) |
Jul 28, 2016 | 23.20 | 23.20 | 22.74 | 22.74 | 10,239 | -0.37(-1.60%) |
Jul 27, 2016 | 22.81 | 23.24 | 22.56 | 23.11 | 19,272 | +0.55(+2.44%) |
Jul 26, 2016 | 23.47 | 23.47 | 22.56 | 22.56 | 31,297 | -0.67(-2.88%) |
Jul 25, 2016 | 23.67 | 23.89 | 23.13 | 23.23 | 9,020 | -0.58(-2.44%) |
Jul 22, 2016 | 22.94 | 23.91 | 22.94 | 23.81 | 10,094 | +0.86(+3.75%) |
Jul 21, 2016 | 22.84 | 23.21 | 22.84 | 22.95 | 8,882 | -0.03(-0.13%) |
Jul 20, 2016 | 23.00 | 23.23 | 22.77 | 22.98 | 22,392 | -0.02(-0.09%) |
Jul 19, 2016 | 22.40 | 23.31 | 22.40 | 23.00 | 38,037 | +0.55(+2.45%) |
Jul 18, 2016 | 22.44 | 22.60 | 22.12 | 22.45 | 15,419 | +0.09(+0.40%) |
Jul 15, 2016 | 22.94 | 22.98 | 22.34 | 22.36 | 9,760 | -0.43(-1.89%) |
Jul 14, 2016 | 22.82 | 23.22 | 22.79 | 22.79 | 7,381 | -0.11(-0.48%) |
Jul 13, 2016 | 22.83 | 23.19 | 22.42 | 22.90 | 14,297 | -0.12(-0.52%) |
Jul 12, 2016 | 23.53 | 23.63 | 22.56 | 23.02 | 30,547 | -0.70(-2.95%) |
Jul 11, 2016 | 23.52 | 23.72 | 23.11 | 23.72 | 10,362 | +0.04(+0.17%) |
Jul 08, 2016 | 21.92 | 23.74 | 21.92 | 23.68 | 31,673 | +2.18(+10.14%) |
Jul 07, 2016 | 21.22 | 21.60 | 20.89 | 21.50 | 18,031 | +0.59(+2.82%) |
Jul 06, 2016 | 21.17 | 21.17 | 20.82 | 20.91 | 2,949 | -0.18(-0.85%) |
Jul 05, 2016 | 20.93 | 21.24 | 20.93 | 21.09 | 24,083 | +0.00(+0.00%) |