Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.30 | 23.49 | 23.18 | 23.37 | 288,839 | +0.13(+0.56%) |
Sep 29, 2016 | 23.55 | 23.65 | 23.11 | 23.24 | 293,343 | -0.35(-1.48%) |
Sep 28, 2016 | 23.63 | 23.63 | 23.33 | 23.59 | 327,007 | +0.08(+0.34%) |
Sep 27, 2016 | 23.35 | 23.69 | 23.19 | 23.51 | 302,069 | +0.10(+0.43%) |
Sep 26, 2016 | 23.27 | 23.60 | 23.21 | 23.41 | 273,533 | -0.08(-0.34%) |
Sep 23, 2016 | 23.06 | 23.80 | 22.85 | 23.49 | 544,403 | +0.71(+3.12%) |
Sep 22, 2016 | 22.74 | 23.23 | 22.63 | 22.78 | 398,928 | +0.04(+0.18%) |
Sep 21, 2016 | 22.29 | 22.77 | 22.28 | 22.74 | 346,982 | +0.62(+2.80%) |
Sep 20, 2016 | 21.85 | 22.42 | 21.79 | 22.12 | 240,003 | +0.40(+1.84%) |
Sep 19, 2016 | 21.41 | 21.95 | 21.41 | 21.72 | 358,718 | +0.34(+1.59%) |
Sep 16, 2016 | 21.93 | 21.96 | 21.17 | 21.38 | 485,599 | -0.55(-2.51%) |
Sep 15, 2016 | 21.46 | 22.09 | 21.45 | 21.93 | 266,600 | +0.48(+2.24%) |
Sep 14, 2016 | 21.33 | 21.63 | 21.03 | 21.45 | 207,165 | +0.09(+0.42%) |
Sep 13, 2016 | 21.33 | 21.52 | 21.21 | 21.36 | 255,107 | -0.08(-0.37%) |
Sep 12, 2016 | 20.90 | 21.44 | 20.77 | 21.44 | 327,920 | +0.35(+1.66%) |
Sep 09, 2016 | 21.35 | 21.45 | 20.87 | 21.09 | 390,212 | -0.37(-1.72%) |
Sep 08, 2016 | 21.82 | 21.97 | 21.32 | 21.46 | 460,281 | -0.48(-2.19%) |
Sep 07, 2016 | 22.00 | 22.25 | 21.88 | 21.94 | 283,919 | -0.02(-0.09%) |
Sep 06, 2016 | 22.50 | 22.50 | 21.76 | 21.96 | 301,267 | -0.19(-0.86%) |
Sep 02, 2016 | 22.19 | 22.15 | 22.15 | 22.15 | 465,600 | +0.01(+0.05%) |
Sep 01, 2016 | 21.74 | 22.27 | 21.60 | 22.14 | 351,636 | +0.51(+2.36%) |
Aug 31, 2016 | 22.00 | 22.00 | 21.45 | 21.63 | 414,571 | -0.43(-1.95%) |
Aug 30, 2016 | 21.80 | 22.30 | 21.79 | 22.06 | 414,464 | +0.34(+1.57%) |
Aug 29, 2016 | 21.24 | 21.85 | 21.00 | 21.72 | 408,900 | +0.35(+1.64%) |
Aug 26, 2016 | 21.69 | 21.92 | 21.25 | 21.37 | 287,326 | -0.43(-1.97%) |
Aug 25, 2016 | 21.63 | 21.90 | 21.41 | 21.80 | 231,840 | +0.14(+0.65%) |
Aug 24, 2016 | 21.63 | 22.01 | 21.53 | 21.66 | 437,918 | +0.04(+0.19%) |
Aug 23, 2016 | 21.27 | 21.69 | 21.27 | 21.62 | 314,337 | +0.37(+1.74%) |
Aug 22, 2016 | 21.35 | 21.56 | 21.10 | 21.25 | 273,177 | -0.21(-0.98%) |
Aug 19, 2016 | 21.46 | 21.77 | 21.41 | 21.46 | 258,301 | -0.11(-0.51%) |
Aug 18, 2016 | 21.49 | 21.62 | 21.39 | 21.57 | 319,530 | +0.13(+0.61%) |
Aug 17, 2016 | 21.65 | 21.77 | 21.35 | 21.44 | 210,680 | -0.17(-0.79%) |
Aug 16, 2016 | 21.60 | 21.89 | 21.28 | 21.61 | 268,056 | -0.14(-0.64%) |
Aug 15, 2016 | 21.75 | 21.91 | 21.59 | 21.75 | 394,232 | +0.10(+0.46%) |
Aug 12, 2016 | 21.59 | 21.80 | 21.59 | 21.65 | 179,186 | +0.01(+0.05%) |
Aug 11, 2016 | 21.45 | 21.69 | 21.27 | 21.64 | 258,669 | +0.34(+1.60%) |
Aug 10, 2016 | 21.54 | 21.63 | 21.13 | 21.30 | 345,358 | -0.15(-0.70%) |
Aug 09, 2016 | 21.54 | 21.90 | 21.24 | 21.45 | 418,800 | -0.15(-0.69%) |
Aug 08, 2016 | 21.45 | 21.75 | 21.10 | 21.60 | 429,486 | +0.12(+0.56%) |
Aug 05, 2016 | 20.00 | 21.64 | 19.32 | 21.48 | 1,237,339 | +1.06(+5.19%) |
Aug 04, 2016 | 20.62 | 20.90 | 20.37 | 20.42 | 434,997 | -0.12(-0.58%) |
Aug 03, 2016 | 20.97 | 21.04 | 20.54 | 20.54 | 413,193 | -0.53(-2.52%) |
Aug 02, 2016 | 21.59 | 21.66 | 20.95 | 21.07 | 378,988 | -0.49(-2.27%) |
Aug 01, 2016 | 21.49 | 21.68 | 21.37 | 21.56 | 350,952 | +0.01(+0.05%) |
Jul 29, 2016 | 21.40 | 21.59 | 21.20 | 21.55 | 590,734 | +0.15(+0.70%) |
Jul 28, 2016 | 21.35 | 21.54 | 21.13 | 21.40 | 333,661 | +0.10(+0.47%) |
Jul 27, 2016 | 21.06 | 21.34 | 21.02 | 21.30 | 533,118 | +0.32(+1.53%) |
Jul 26, 2016 | 20.30 | 21.12 | 20.30 | 20.98 | 586,070 | +0.64(+3.15%) |
Jul 25, 2016 | 20.10 | 20.79 | 20.07 | 20.34 | 619,166 | +0.29(+1.45%) |
Jul 22, 2016 | 20.00 | 20.43 | 20.00 | 20.05 | 882,232 | +0.04(+0.20%) |
Jul 21, 2016 | 19.58 | 20.01 | 19.56 | 20.01 | 946,676 | +0.45(+2.30%) |
Jul 20, 2016 | 19.09 | 19.59 | 18.97 | 19.56 | 2,199,229 | +0.54(+2.84%) |
Jul 19, 2016 | 20.54 | 20.59 | 18.60 | 19.02 | 8,026,880 | -7.32(-27.79%) |
Jul 18, 2016 | 26.15 | 26.56 | 26.01 | 26.34 | 157,300 | +0.34(+1.31%) |
Jul 15, 2016 | 26.25 | 26.25 | 25.80 | 26.00 | 163,038 | -0.15(-0.57%) |
Jul 14, 2016 | 26.20 | 26.43 | 25.89 | 26.15 | 332,083 | +0.08(+0.31%) |
Jul 13, 2016 | 26.18 | 26.23 | 25.68 | 26.07 | 246,056 | +0.09(+0.35%) |
Jul 12, 2016 | 25.55 | 26.34 | 25.54 | 25.98 | 360,503 | +0.74(+2.93%) |
Jul 11, 2016 | 25.37 | 25.69 | 25.17 | 25.24 | 191,422 | -0.05(-0.20%) |
Jul 08, 2016 | 24.67 | 25.36 | 24.43 | 25.29 | 356,959 | +0.86(+3.52%) |
Jul 07, 2016 | 24.35 | 24.67 | 24.14 | 24.43 | 242,377 | +0.61(+2.56%) |
Jul 05, 2016 | 24.50 | 24.57 | 23.72 | 23.82 | 240,165 | -0.75(-3.05%) |