Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.82 | 21.99 | 21.82 | 21.90 | 38,937 | +0.18(+0.83%) |
Sep 29, 2016 | 22.02 | 22.06 | 21.66 | 21.72 | 29,938 | -0.48(-2.17%) |
Sep 28, 2016 | 22.12 | 22.24 | 22.00 | 22.20 | 15,159 | -0.07(-0.30%) |
Sep 27, 2016 | 22.23 | 22.34 | 22.18 | 22.27 | 24,010 | +0.09(+0.43%) |
Sep 26, 2016 | 22.41 | 22.58 | 22.14 | 22.18 | 41,570 | -0.44(-1.96%) |
Sep 23, 2016 | 22.62 | 22.64 | 22.52 | 22.62 | 18,911 | +0.04(+0.17%) |
Sep 22, 2016 | 22.63 | 22.67 | 22.50 | 22.58 | 28,901 | -0.36(-1.57%) |
Sep 21, 2016 | 22.91 | 23.02 | 22.63 | 22.94 | 38,637 | -0.23(-0.98%) |
Sep 20, 2016 | 23.35 | 23.35 | 23.17 | 23.17 | 10,812 | +0.00(+0.00%) |
Sep 19, 2016 | 23.63 | 23.63 | 23.11 | 23.17 | 32,733 | -0.49(-2.08%) |
Sep 16, 2016 | 23.66 | 23.77 | 23.51 | 23.66 | 29,872 | -0.07(-0.28%) |
Sep 15, 2016 | 23.68 | 23.86 | 23.63 | 23.73 | 22,861 | +0.22(+0.92%) |
Sep 14, 2016 | 23.56 | 23.72 | 23.45 | 23.51 | 16,168 | +0.36(+1.55%) |
Sep 13, 2016 | 23.39 | 23.44 | 23.03 | 23.15 | 52,765 | -0.95(-3.92%) |
Sep 12, 2016 | 23.84 | 24.20 | 23.72 | 24.09 | 43,964 | -0.76(-3.04%) |
Sep 09, 2016 | 24.98 | 25.01 | 24.65 | 24.85 | 34,151 | +0.17(+0.69%) |
Sep 08, 2016 | 24.62 | 24.68 | 24.43 | 24.68 | 33,661 | -0.41(-1.62%) |
Sep 07, 2016 | 25.11 | 25.21 | 25.07 | 25.09 | 13,128 | +0.36(+1.45%) |
Sep 06, 2016 | 24.94 | 24.95 | 24.73 | 24.73 | 18,960 | +0.59(+2.43%) |
Sep 02, 2016 | 24.28 | 24.14 | 24.14 | 24.14 | 27,823 | -0.08(-0.31%) |
Sep 01, 2016 | 24.23 | 24.33 | 23.88 | 24.22 | 36,178 | -0.30(-1.23%) |
Aug 31, 2016 | 24.38 | 24.52 | 24.25 | 24.52 | 23,658 | +0.25(+1.01%) |
Aug 30, 2016 | 24.48 | 24.53 | 24.09 | 24.27 | 32,380 | -0.94(-3.71%) |
Aug 29, 2016 | 25.28 | 25.28 | 25.11 | 25.21 | 18,563 | -0.15(-0.60%) |
Aug 26, 2016 | 25.52 | 25.74 | 25.24 | 25.36 | 21,468 | +0.21(+0.83%) |
Aug 25, 2016 | 25.45 | 25.52 | 25.11 | 25.15 | 63,450 | -0.81(-3.13%) |
Aug 24, 2016 | 25.86 | 25.98 | 25.73 | 25.97 | 18,463 | +0.10(+0.40%) |
Aug 23, 2016 | 25.92 | 26.12 | 25.86 | 25.86 | 26,729 | -0.12(-0.47%) |
Aug 22, 2016 | 26.15 | 26.19 | 25.91 | 25.98 | 26,088 | -1.55(-5.63%) |
Aug 19, 2016 | 26.59 | 27.53 | 26.45 | 27.53 | 16,495 | +0.09(+0.34%) |
Aug 18, 2016 | 27.28 | 27.45 | 27.14 | 27.44 | 9,190 | +0.08(+0.28%) |
Aug 17, 2016 | 27.43 | 27.43 | 27.15 | 27.36 | 15,079 | -0.49(-1.76%) |
Aug 16, 2016 | 27.87 | 27.93 | 27.77 | 27.86 | 10,057 | -0.24(-0.84%) |
Aug 15, 2016 | 27.27 | 28.09 | 27.19 | 28.09 | 74,344 | +1.54(+5.80%) |
Aug 12, 2016 | 26.74 | 26.79 | 26.55 | 26.55 | 19,347 | -0.03(-0.11%) |
Aug 11, 2016 | 26.42 | 26.69 | 26.42 | 26.58 | 12,556 | +0.45(+1.74%) |
Aug 10, 2016 | 26.43 | 26.43 | 26.03 | 26.13 | 9,254 | -0.27(-1.04%) |
Aug 09, 2016 | 26.23 | 26.40 | 26.23 | 26.40 | 7,562 | +0.41(+1.56%) |
Aug 08, 2016 | 26.22 | 26.22 | 25.99 | 25.99 | 8,219 | -0.26(-1.01%) |
Aug 05, 2016 | 26.06 | 26.26 | 26.06 | 26.26 | 7,284 | +0.43(+1.68%) |
Aug 04, 2016 | 25.98 | 26.00 | 25.80 | 25.82 | 14,094 | -0.08(-0.29%) |
Aug 03, 2016 | 25.79 | 25.93 | 25.72 | 25.90 | 6,009 | +0.15(+0.59%) |
Aug 02, 2016 | 25.84 | 25.88 | 25.52 | 25.75 | 20,062 | -0.10(-0.40%) |
Aug 01, 2016 | 25.94 | 26.10 | 25.85 | 25.85 | 14,805 | -0.70(-2.63%) |
Jul 29, 2016 | 26.48 | 26.67 | 26.41 | 26.55 | 13,355 | -0.38(-1.40%) |
Jul 28, 2016 | 26.84 | 27.02 | 26.76 | 26.93 | 21,481 | +0.56(+2.11%) |
Jul 27, 2016 | 26.34 | 26.46 | 26.26 | 26.37 | 11,909 | -0.63(-2.35%) |
Jul 26, 2016 | 26.95 | 27.02 | 26.84 | 27.01 | 18,180 | +0.79(+3.03%) |
Jul 25, 2016 | 26.28 | 26.32 | 26.17 | 26.21 | 15,927 | -0.24(-0.89%) |
Jul 22, 2016 | 26.49 | 26.49 | 26.24 | 26.45 | 12,186 | -0.43(-1.62%) |
Jul 21, 2016 | 26.86 | 26.93 | 26.68 | 26.88 | 19,659 | -0.19(-0.70%) |
Jul 20, 2016 | 27.13 | 27.16 | 27.02 | 27.07 | 21,676 | +0.96(+3.69%) |
Jul 19, 2016 | 26.23 | 26.27 | 26.08 | 26.11 | 10,271 | -0.62(-2.33%) |
Jul 18, 2016 | 26.66 | 26.86 | 26.64 | 26.73 | 17,696 | +0.03(+0.11%) |
Jul 15, 2016 | 27.05 | 27.05 | 26.53 | 26.70 | 20,596 | -0.24(-0.88%) |
Jul 14, 2016 | 26.74 | 27.05 | 26.62 | 26.94 | 35,197 | +0.90(+3.45%) |
Jul 13, 2016 | 26.02 | 26.12 | 25.83 | 26.04 | 33,373 | -0.31(-1.18%) |
Jul 12, 2016 | 26.08 | 26.42 | 25.56 | 26.35 | 35,103 | +1.24(+4.93%) |
Jul 11, 2016 | 25.15 | 25.24 | 25.06 | 25.11 | 26,370 | -0.05(-0.19%) |
Jul 08, 2016 | 25.00 | 25.29 | 24.44 | 25.16 | 11,461 | +0.72(+2.94%) |
Jul 07, 2016 | 24.41 | 24.59 | 24.31 | 24.44 | 35,338 | -0.20(-0.81%) |
Jul 06, 2016 | 24.36 | 24.77 | 24.29 | 24.64 | 35,730 | +0.60(+2.52%) |
Jul 05, 2016 | 24.05 | 24.19 | 23.95 | 24.04 | 33,936 | +0.30(+1.27%) |