Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.02 | 24.52 | 23.98 | 24.07 | 215,767 | -0.07(-0.31%) |
Sep 29, 2016 | 24.51 | 24.77 | 24.12 | 24.15 | 136,866 | -0.30(-1.21%) |
Sep 28, 2016 | 24.12 | 24.50 | 24.00 | 24.44 | 278,397 | +0.28(+1.15%) |
Sep 27, 2016 | 23.97 | 24.32 | 23.97 | 24.16 | 146,652 | +0.13(+0.54%) |
Sep 26, 2016 | 23.95 | 24.20 | 23.71 | 24.04 | 118,304 | -0.02(-0.08%) |
Sep 23, 2016 | 24.04 | 24.37 | 23.98 | 24.05 | 133,204 | -0.06(-0.23%) |
Sep 22, 2016 | 24.06 | 24.25 | 24.04 | 24.11 | 207,832 | +0.06(+0.27%) |
Sep 21, 2016 | 23.92 | 24.15 | 23.83 | 24.04 | 242,305 | +0.08(+0.35%) |
Sep 20, 2016 | 24.04 | 24.31 | 23.88 | 23.96 | 524,965 | +0.07(+0.31%) |
Sep 19, 2016 | 23.87 | 24.06 | 23.77 | 23.89 | 278,709 | +0.06(+0.27%) |
Sep 16, 2016 | 23.57 | 23.83 | 23.51 | 23.82 | 350,989 | +0.25(+1.06%) |
Sep 15, 2016 | 23.01 | 23.60 | 22.92 | 23.57 | 248,315 | +0.48(+2.08%) |
Sep 14, 2016 | 22.96 | 23.38 | 22.73 | 23.09 | 266,870 | +0.09(+0.40%) |
Sep 13, 2016 | 22.96 | 23.04 | 22.34 | 23.00 | 348,489 | -0.14(-0.60%) |
Sep 12, 2016 | 22.98 | 23.14 | 22.67 | 23.14 | 241,856 | +0.14(+0.60%) |
Sep 09, 2016 | 23.32 | 23.32 | 22.82 | 23.00 | 192,096 | -0.40(-1.70%) |
Sep 08, 2016 | 23.58 | 23.62 | 23.36 | 23.40 | 154,390 | -0.23(-0.98%) |
Sep 07, 2016 | 23.26 | 24.01 | 23.20 | 23.63 | 195,160 | +0.43(+1.87%) |
Sep 06, 2016 | 23.42 | 23.50 | 22.91 | 23.19 | 363,522 | -0.25(-1.06%) |
Sep 02, 2016 | 23.58 | 23.44 | 23.44 | 23.44 | 131,641 | -0.13(-0.55%) |
Sep 01, 2016 | 23.57 | 23.73 | 22.99 | 23.57 | 354,233 | -0.28(-1.16%) |
Aug 31, 2016 | 23.76 | 23.93 | 23.43 | 23.85 | 188,082 | +0.14(+0.58%) |
Aug 30, 2016 | 23.70 | 23.84 | 23.49 | 23.71 | 122,939 | +0.10(+0.43%) |
Aug 29, 2016 | 23.39 | 23.95 | 23.39 | 23.61 | 141,740 | +0.16(+0.67%) |
Aug 26, 2016 | 23.94 | 24.13 | 23.39 | 23.45 | 187,721 | -0.39(-1.63%) |
Aug 25, 2016 | 23.74 | 24.23 | 23.55 | 23.84 | 272,203 | +0.11(+0.47%) |
Aug 24, 2016 | 23.84 | 24.20 | 23.62 | 23.73 | 163,691 | -0.17(-0.70%) |
Aug 23, 2016 | 24.16 | 24.35 | 23.83 | 23.90 | 193,679 | -0.10(-0.42%) |
Aug 22, 2016 | 23.21 | 24.21 | 23.14 | 24.00 | 324,333 | +0.72(+3.10%) |
Aug 19, 2016 | 23.53 | 23.69 | 23.22 | 23.28 | 214,936 | -0.30(-1.25%) |
Aug 18, 2016 | 23.73 | 24.11 | 23.32 | 23.57 | 282,735 | -0.22(-0.93%) |
Aug 17, 2016 | 24.08 | 24.08 | 23.46 | 23.80 | 340,306 | -0.37(-1.53%) |
Aug 16, 2016 | 24.80 | 24.95 | 24.04 | 24.16 | 450,119 | -0.79(-3.15%) |
Aug 15, 2016 | 25.24 | 25.24 | 24.60 | 24.95 | 252,096 | -0.05(-0.18%) |
Aug 12, 2016 | 25.43 | 25.52 | 24.95 | 25.00 | 341,428 | -0.55(-2.17%) |
Aug 11, 2016 | 26.52 | 26.54 | 25.51 | 25.55 | 319,943 | -1.04(-3.92%) |
Aug 10, 2016 | 26.35 | 26.64 | 26.14 | 26.59 | 265,512 | +0.24(+0.91%) |
Aug 09, 2016 | 26.51 | 26.83 | 26.16 | 26.35 | 416,600 | +0.06(+0.21%) |
Aug 08, 2016 | 25.51 | 27.12 | 25.39 | 26.30 | 917,800 | +1.22(+4.88%) |
Aug 05, 2016 | 24.64 | 27.00 | 23.73 | 25.08 | 3,549,250 | -10.62(-29.74%) |
Aug 04, 2016 | 35.88 | 35.90 | 35.50 | 35.69 | 143,182 | -0.03(-0.08%) |
Aug 03, 2016 | 35.30 | 35.83 | 35.07 | 35.72 | 107,634 | +0.34(+0.95%) |
Aug 02, 2016 | 36.17 | 36.32 | 35.18 | 35.38 | 142,108 | -0.71(-1.97%) |
Aug 01, 2016 | 36.18 | 36.77 | 35.96 | 36.09 | 171,319 | -0.09(-0.25%) |
Jul 29, 2016 | 36.80 | 36.80 | 35.94 | 36.18 | 143,175 | -0.47(-1.29%) |
Jul 28, 2016 | 37.28 | 37.39 | 36.62 | 36.66 | 106,906 | -0.45(-1.21%) |
Jul 27, 2016 | 37.42 | 38.35 | 36.99 | 37.11 | 189,291 | -0.38(-1.02%) |
Jul 26, 2016 | 37.47 | 37.95 | 37.32 | 37.49 | 87,699 | +0.15(+0.39%) |
Jul 25, 2016 | 36.96 | 37.72 | 36.94 | 37.34 | 110,530 | +0.40(+1.09%) |
Jul 22, 2016 | 37.20 | 37.81 | 36.75 | 36.94 | 75,722 | -0.13(-0.34%) |
Jul 21, 2016 | 37.67 | 38.22 | 36.98 | 37.07 | 67,857 | -0.46(-1.22%) |
Jul 20, 2016 | 36.66 | 37.58 | 36.54 | 37.53 | 66,388 | +0.95(+2.60%) |
Jul 19, 2016 | 37.12 | 37.24 | 36.55 | 36.58 | 77,929 | -0.46(-1.23%) |
Jul 18, 2016 | 37.58 | 37.70 | 37.00 | 37.03 | 108,101 | -0.40(-1.07%) |
Jul 15, 2016 | 37.54 | 37.70 | 37.03 | 37.43 | 135,440 | +0.13(+0.34%) |
Jul 14, 2016 | 37.84 | 37.84 | 36.92 | 37.31 | 129,609 | -0.18(-0.49%) |
Jul 13, 2016 | 38.01 | 38.33 | 37.42 | 37.49 | 101,754 | -0.19(-0.51%) |
Jul 12, 2016 | 37.51 | 38.13 | 37.21 | 37.68 | 137,324 | +0.45(+1.20%) |
Jul 11, 2016 | 37.27 | 37.75 | 37.06 | 37.23 | 112,778 | +0.10(+0.27%) |
Jul 08, 2016 | 36.42 | 37.15 | 36.27 | 37.13 | 81,441 | +0.87(+2.39%) |
Jul 07, 2016 | 36.31 | 37.10 | 35.99 | 36.27 | 81,645 | +0.11(+0.30%) |
Jul 05, 2016 | 36.92 | 37.12 | 36.11 | 36.16 | 89,983 | -0.75(-2.03%) |