Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.93 | 24.23 | 23.76 | 23.85 | 132,360 | -0.09(-0.38%) |
Sep 29, 2016 | 24.24 | 24.32 | 23.80 | 23.94 | 61,364 | -0.25(-1.03%) |
Sep 28, 2016 | 23.69 | 24.35 | 23.69 | 24.19 | 109,105 | +0.49(+2.07%) |
Sep 27, 2016 | 23.17 | 23.90 | 23.03 | 23.70 | 90,628 | +0.42(+1.80%) |
Sep 26, 2016 | 23.87 | 23.96 | 23.27 | 23.28 | 138,855 | -0.60(-2.51%) |
Sep 23, 2016 | 24.24 | 24.27 | 23.85 | 23.88 | 97,751 | -0.35(-1.44%) |
Sep 22, 2016 | 23.81 | 24.68 | 23.81 | 24.23 | 233,448 | +0.98(+4.22%) |
Sep 21, 2016 | 22.38 | 23.41 | 22.34 | 23.25 | 101,670 | +1.03(+4.64%) |
Sep 20, 2016 | 21.53 | 22.28 | 21.53 | 22.22 | 84,821 | +0.71(+3.30%) |
Sep 19, 2016 | 21.89 | 21.99 | 21.47 | 21.51 | 54,470 | -0.21(-0.97%) |
Sep 16, 2016 | 21.18 | 21.94 | 21.16 | 21.72 | 462,700 | +0.56(+2.65%) |
Sep 15, 2016 | 21.47 | 21.85 | 21.09 | 21.16 | 118,579 | -0.30(-1.40%) |
Sep 14, 2016 | 22.20 | 22.20 | 21.46 | 21.46 | 108,223 | -0.59(-2.68%) |
Sep 13, 2016 | 21.80 | 22.12 | 21.69 | 22.05 | 90,812 | +0.04(+0.18%) |
Sep 12, 2016 | 21.80 | 22.11 | 21.56 | 22.01 | 98,268 | +0.01(+0.05%) |
Sep 09, 2016 | 22.36 | 22.62 | 21.81 | 22.00 | 62,673 | -0.54(-2.40%) |
Sep 08, 2016 | 22.50 | 22.64 | 22.28 | 22.54 | 141,801 | +0.05(+0.22%) |
Sep 07, 2016 | 23.00 | 23.21 | 22.41 | 22.49 | 76,917 | -0.50(-2.17%) |
Sep 06, 2016 | 22.41 | 23.25 | 22.41 | 22.99 | 118,613 | +0.58(+2.59%) |
Sep 02, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.21(+0.95%) | |
Sep 01, 2016 | 22.17 | 22.27 | 22.05 | 22.20 | 98,701 | +0.04(+0.18%) |
Aug 31, 2016 | 21.89 | 22.23 | 21.85 | 22.16 | 77,345 | +0.25(+1.14%) |
Aug 30, 2016 | 21.58 | 22.04 | 21.58 | 21.91 | 70,628 | +0.29(+1.34%) |
Aug 29, 2016 | 21.88 | 21.91 | 21.55 | 21.62 | 67,669 | -0.25(-1.14%) |
Aug 26, 2016 | 20.92 | 21.90 | 20.92 | 21.87 | 116,922 | +1.01(+4.84%) |
Aug 25, 2016 | 20.94 | 21.19 | 20.77 | 20.86 | 64,083 | -0.16(-0.76%) |
Aug 24, 2016 | 21.34 | 21.34 | 20.65 | 21.02 | 118,377 | -0.19(-0.90%) |
Aug 23, 2016 | 21.03 | 21.26 | 20.95 | 21.21 | 87,838 | +0.22(+1.05%) |
Aug 22, 2016 | 20.59 | 21.16 | 20.49 | 20.99 | 90,625 | +0.26(+1.25%) |
Aug 19, 2016 | 20.30 | 20.83 | 20.04 | 20.73 | 100,644 | +0.38(+1.87%) |
Aug 18, 2016 | 20.14 | 20.43 | 19.76 | 20.35 | 75,039 | +0.21(+1.04%) |
Aug 17, 2016 | 20.27 | 20.45 | 19.88 | 20.14 | 84,995 | -0.14(-0.69%) |
Aug 16, 2016 | 20.09 | 20.40 | 19.94 | 20.28 | 64,722 | +0.20(+1.00%) |
Aug 15, 2016 | 19.57 | 20.54 | 19.57 | 20.08 | 165,148 | +0.89(+4.64%) |
Aug 12, 2016 | 19.06 | 19.26 | 19.00 | 19.19 | 49,823 | -0.15(-0.78%) |
Aug 11, 2016 | 19.42 | 19.63 | 19.30 | 19.34 | 67,245 | -0.09(-0.46%) |
Aug 10, 2016 | 19.53 | 19.62 | 19.29 | 19.43 | 116,066 | -0.10(-0.51%) |
Aug 09, 2016 | 19.30 | 19.60 | 19.30 | 19.53 | 114,926 | +0.28(+1.45%) |
Aug 08, 2016 | 18.80 | 19.47 | 18.75 | 19.25 | 133,807 | +0.45(+2.39%) |
Aug 05, 2016 | 18.99 | 19.09 | 18.76 | 18.80 | 130,264 | -0.17(-0.90%) |
Aug 04, 2016 | 18.84 | 19.29 | 18.66 | 18.97 | 73,066 | +0.11(+0.58%) |
Aug 03, 2016 | 18.76 | 18.93 | 18.57 | 18.86 | 59,023 | +0.04(+0.21%) |
Aug 02, 2016 | 18.93 | 18.94 | 18.52 | 18.82 | 45,586 | -0.20(-1.05%) |
Jul 29, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.48(+2.59%) | |
Jul 28, 2016 | 18.32 | 18.62 | 18.32 | 18.54 | 75,297 | +0.17(+0.93%) |
Jul 27, 2016 | 18.25 | 18.70 | 18.08 | 18.37 | 45,358 | +0.17(+0.93%) |
Jul 26, 2016 | 18.47 | 18.81 | 17.93 | 18.20 | 78,755 | -0.50(-2.67%) |
Jul 25, 2016 | 18.56 | 18.77 | 18.50 | 18.70 | 33,634 | +0.14(+0.75%) |
Jul 22, 2016 | 18.60 | 18.86 | 18.49 | 18.56 | 44,291 | -0.10(-0.54%) |
Jul 21, 2016 | 18.64 | 18.72 | 18.56 | 18.66 | 45,553 | -0.04(-0.21%) |
Jul 20, 2016 | 18.82 | 18.95 | 18.63 | 18.70 | 67,166 | -0.16(-0.85%) |
Jul 19, 2016 | 18.82 | 19.01 | 18.51 | 18.86 | 97,495 | -0.05(-0.26%) |
Jul 18, 2016 | 19.03 | 19.21 | 18.82 | 18.91 | 70,624 | -0.10(-0.53%) |
Jul 15, 2016 | 19.15 | 19.30 | 18.96 | 19.01 | 81,589 | -0.17(-0.89%) |
Jul 14, 2016 | 19.28 | 19.37 | 19.13 | 19.18 | 43,910 | -0.05(-0.26%) |
Jul 13, 2016 | 19.24 | 19.50 | 19.21 | 19.23 | 100,603 | -0.14(-0.72%) |
Jul 12, 2016 | 19.40 | 19.42 | 19.00 | 19.37 | 113,428 | -0.02(-0.10%) |
Jul 11, 2016 | 19.08 | 19.47 | 19.00 | 19.39 | 163,130 | +0.34(+1.78%) |
Jul 08, 2016 | 19.30 | 19.00 | 19.05 | 89,556 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.16 | 19.50 | 18.74 | 19.04 | 121,168 | +0.17(+0.90%) |
Jul 05, 2016 | 19.17 | 19.17 | 18.51 | 18.87 | 126,829 | -0.48(-2.48%) |