Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.14 | 21.27 | 21.14 | 21.27 | 928 | +0.13(+0.63%) |
Sep 29, 2016 | 21.28 | 21.28 | 21.14 | 21.14 | 1,387 | -0.04(-0.17%) |
Sep 28, 2016 | 21.17 | 21.21 | 21.17 | 21.17 | 2,473 | +0.00(+0.00%) |
Sep 27, 2016 | 21.29 | 21.29 | 21.13 | 21.17 | 52,057 | +0.22(+1.05%) |
Sep 26, 2016 | 21.20 | 21.30 | 20.95 | 20.95 | 4,304 | -0.37(-1.74%) |
Sep 23, 2016 | 21.35 | 21.35 | 21.31 | 21.33 | 4,131 | +0.10(+0.48%) |
Sep 22, 2016 | 21.34 | 21.35 | 21.15 | 21.22 | 5,095 | -0.04(-0.18%) |
Sep 21, 2016 | 21.14 | 21.26 | 21.14 | 21.26 | 1,351 | +0.12(+0.58%) |
Sep 20, 2016 | 21.13 | 21.24 | 21.13 | 21.14 | 3,748 | +0.00(+0.00%) |
Sep 19, 2016 | 21.15 | 21.19 | 21.13 | 21.14 | 753 | -0.12(-0.55%) |
Sep 16, 2016 | 21.30 | 21.30 | 21.26 | 21.26 | 970 | +0.09(+0.43%) |
Sep 15, 2016 | 21.29 | 21.33 | 21.12 | 21.17 | 7,013 | +0.06(+0.29%) |
Sep 14, 2016 | 21.10 | 21.25 | 21.01 | 21.10 | 1,808 | +0.02(+0.08%) |
Sep 13, 2016 | 21.02 | 21.60 | 21.02 | 21.09 | 2,358 | -0.14(-0.65%) |
Sep 12, 2016 | 21.26 | 21.33 | 21.22 | 21.22 | 2,782 | -0.04(-0.18%) |
Sep 09, 2016 | 21.21 | 21.26 | 21.11 | 21.26 | 4,038 | +0.04(+0.17%) |
Sep 08, 2016 | 21.21 | 21.23 | 21.10 | 21.23 | 4,609 | +0.08(+0.39%) |
Sep 07, 2016 | 21.17 | 21.17 | 21.14 | 21.14 | 704 | +0.00(+0.00%) |
Sep 06, 2016 | 21.11 | 21.22 | 21.11 | 21.14 | 3,890 | -0.03(-0.15%) |
Sep 02, 2016 | 21.05 | 21.17 | 21.17 | 21.17 | 7,284 | -0.06(-0.28%) |
Sep 01, 2016 | 21.23 | 21.23 | 21.23 | 21.23 | 1,071 | +0.03(+0.16%) |
Aug 31, 2016 | 21.15 | 21.20 | 21.13 | 21.20 | 635 | +0.00(+0.01%) |
Aug 30, 2016 | 21.33 | 21.33 | 21.14 | 21.20 | 1,922 | -0.01(-0.05%) |
Aug 29, 2016 | 21.37 | 21.37 | 21.13 | 21.21 | 4,905 | -0.04(-0.18%) |
Aug 26, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 721 | +0.07(+0.34%) |
Aug 25, 2016 | 21.03 | 21.21 | 21.03 | 21.18 | 7,957 | +0.10(+0.47%) |
Aug 24, 2016 | 21.16 | 21.30 | 21.08 | 21.08 | 191,121 | -0.06(-0.29%) |
Aug 23, 2016 | 21.09 | 21.14 | 21.09 | 21.14 | 710 | +0.03(+0.14%) |
Aug 22, 2016 | 21.22 | 21.22 | 21.11 | 21.11 | 1,097 | -0.10(-0.46%) |
Aug 19, 2016 | 21.25 | 21.25 | 21.21 | 21.21 | 509 | +0.11(+0.51%) |
Aug 18, 2016 | 21.33 | 21.35 | 21.09 | 21.10 | 3,958 | -0.15(-0.69%) |
Aug 17, 2016 | 21.13 | 21.24 | 21.13 | 21.24 | 3,139 | +0.15(+0.69%) |
Aug 16, 2016 | 21.19 | 21.19 | 21.10 | 21.10 | 456 | -0.01(-0.07%) |
Aug 15, 2016 | 21.15 | 21.15 | 21.09 | 21.11 | 2,334 | +0.07(+0.33%) |
Aug 12, 2016 | 21.22 | 21.22 | 21.04 | 21.04 | 1,440 | -0.00(-0.02%) |
Aug 11, 2016 | 20.98 | 21.22 | 20.98 | 21.05 | 5,577 | -0.08(-0.39%) |
Aug 10, 2016 | 21.17 | 21.17 | 21.09 | 21.13 | 25,683 | +0.11(+0.54%) |
Aug 09, 2016 | 21.03 | 21.04 | 21.01 | 21.02 | 76,670 | +0.04(+0.17%) |
Aug 08, 2016 | 21.04 | 21.08 | 20.87 | 20.98 | 53,564 | -0.02(-0.08%) |
Aug 05, 2016 | 21.08 | 21.09 | 21.00 | 21.00 | 1,205 | -0.09(-0.41%) |
Aug 03, 2016 | 21.02 | 21.08 | 21.02 | 21.08 | 273 | -0.00(-0.01%) |
Aug 02, 2016 | 21.09 | 21.09 | 21.09 | 21.09 | 679 | +0.09(+0.42%) |
Aug 01, 2016 | 21.02 | 21.13 | 20.99 | 21.00 | 10,800 | +0.04(+0.21%) |
Jul 29, 2016 | 21.09 | 21.09 | 20.95 | 20.95 | 4,947 | +0.00(+0.00%) |
Jul 28, 2016 | 20.95 | 21.02 | 20.95 | 20.95 | 7,714 | -0.12(-0.58%) |
Jul 27, 2016 | 20.87 | 21.08 | 20.87 | 21.08 | 3,702 | -0.01(-0.04%) |
Jul 26, 2016 | 20.94 | 21.20 | 20.94 | 21.09 | 2,483 | -0.03(-0.13%) |
Jul 25, 2016 | 21.21 | 21.26 | 21.08 | 21.11 | 28,008 | +0.17(+0.80%) |
Jul 22, 2016 | 20.91 | 21.28 | 20.78 | 20.95 | 42,525 | -0.06(-0.29%) |
Jul 21, 2016 | 21.04 | 21.29 | 20.96 | 21.01 | 14,800 | +0.04(+0.17%) |
Jul 20, 2016 | 21.09 | 21.09 | 20.96 | 20.97 | 10,070 | -0.04(-0.21%) |
Jul 19, 2016 | 20.95 | 21.06 | 20.91 | 21.02 | 17,099 | +0.02(+0.08%) |
Jul 18, 2016 | 20.82 | 21.00 | 20.82 | 21.00 | 3,193 | +0.04(+0.21%) |
Jul 15, 2016 | 20.87 | 21.06 | 20.87 | 20.95 | 38,894 | +0.09(+0.42%) |
Jul 14, 2016 | 20.65 | 20.99 | 20.65 | 20.87 | 40,483 | +0.01(+0.04%) |
Jul 13, 2016 | 20.77 | 20.89 | 20.77 | 20.86 | 62,714 | +0.11(+0.53%) |
Jul 12, 2016 | 20.80 | 20.91 | 20.75 | 20.75 | 6,006 | -0.07(-0.32%) |
Jul 11, 2016 | 20.60 | 20.81 | 20.45 | 20.81 | 4,255 | -0.02(-0.07%) |
Jul 08, 2016 | 20.80 | 20.79 | 20.79 | 20.83 | 3,828 | +0.04(+0.20%) |
Jul 07, 2016 | 20.81 | 20.95 | 20.70 | 20.79 | 9,297 | -0.17(-0.80%) |
Jul 06, 2016 | 20.60 | 20.95 | 20.60 | 20.95 | 1,582 | +0.14(+0.68%) |
Jul 05, 2016 | 20.76 | 20.81 | 20.76 | 20.81 | 3,674 | +0.05(+0.25%) |