Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.99 | 21.16 | 20.92 | 20.94 | 558,749 | +0.15(+0.72%) |
Sep 29, 2016 | 21.15 | 21.35 | 20.79 | 20.79 | 555,547 | -0.43(-2.01%) |
Sep 28, 2016 | 21.15 | 21.29 | 20.90 | 21.22 | 723,411 | +0.11(+0.53%) |
Sep 27, 2016 | 20.84 | 21.14 | 20.78 | 21.11 | 438,906 | +0.18(+0.86%) |
Sep 26, 2016 | 21.07 | 21.09 | 20.85 | 20.93 | 455,527 | -0.28(-1.34%) |
Sep 23, 2016 | 21.20 | 21.34 | 21.11 | 21.21 | 434,090 | -0.06(-0.28%) |
Sep 22, 2016 | 21.05 | 21.35 | 20.99 | 21.27 | 628,087 | +0.40(+1.94%) |
Sep 21, 2016 | 20.52 | 20.87 | 20.39 | 20.87 | 455,710 | +0.40(+1.94%) |
Sep 20, 2016 | 20.73 | 20.73 | 20.42 | 20.47 | 514,527 | -0.20(-0.98%) |
Sep 19, 2016 | 20.63 | 20.91 | 20.63 | 20.67 | 425,598 | +0.08(+0.40%) |
Sep 16, 2016 | 20.75 | 20.75 | 20.54 | 20.59 | 521,330 | -0.35(-1.68%) |
Sep 15, 2016 | 20.83 | 21.10 | 20.83 | 20.94 | 828,898 | -0.02(-0.07%) |
Sep 14, 2016 | 21.20 | 21.20 | 20.95 | 20.96 | 607,299 | -0.19(-0.92%) |
Sep 13, 2016 | 21.66 | 21.73 | 21.11 | 21.15 | 866,330 | -0.82(-3.72%) |
Sep 12, 2016 | 21.71 | 22.02 | 21.68 | 21.97 | 515,712 | +0.12(+0.55%) |
Sep 09, 2016 | 22.21 | 22.21 | 21.81 | 21.85 | 531,969 | -0.58(-2.60%) |
Sep 08, 2016 | 22.41 | 22.48 | 22.33 | 22.43 | 486,950 | -0.10(-0.47%) |
Sep 07, 2016 | 22.48 | 22.60 | 22.40 | 22.54 | 424,650 | +0.05(+0.23%) |
Sep 06, 2016 | 22.29 | 22.52 | 22.19 | 22.48 | 367,149 | +0.22(+0.98%) |
Sep 02, 2016 | 22.15 | 22.27 | 22.27 | 22.27 | 269,612 | +0.25(+1.16%) |
Sep 01, 2016 | 22.03 | 22.25 | 21.93 | 22.01 | 407,906 | -0.07(-0.34%) |
Aug 31, 2016 | 22.17 | 22.17 | 21.85 | 22.09 | 251,718 | -0.06(-0.27%) |
Aug 30, 2016 | 22.29 | 22.33 | 22.07 | 22.15 | 289,287 | -0.25(-1.10%) |
Aug 29, 2016 | 22.30 | 22.43 | 22.27 | 22.39 | 188,133 | +0.07(+0.34%) |
Aug 26, 2016 | 22.30 | 22.63 | 22.20 | 22.32 | 273,395 | +0.00(+0.00%) |
Aug 25, 2016 | 22.43 | 22.57 | 22.30 | 22.32 | 231,880 | -0.22(-1.00%) |
Aug 24, 2016 | 22.47 | 22.59 | 22.42 | 22.54 | 210,172 | +0.06(+0.27%) |
Aug 23, 2016 | 22.51 | 22.57 | 22.40 | 22.48 | 256,341 | +0.02(+0.10%) |
Aug 22, 2016 | 22.55 | 22.63 | 22.42 | 22.46 | 259,927 | -0.21(-0.93%) |
Aug 19, 2016 | 22.28 | 22.68 | 22.21 | 22.67 | 391,432 | +0.28(+1.27%) |
Aug 18, 2016 | 21.88 | 22.48 | 21.83 | 22.39 | 465,566 | +0.48(+2.19%) |
Aug 17, 2016 | 21.94 | 22.01 | 21.81 | 21.91 | 355,658 | -0.08(-0.37%) |
Aug 16, 2016 | 22.18 | 22.27 | 21.97 | 21.99 | 379,291 | -0.27(-1.21%) |
Aug 15, 2016 | 22.33 | 22.41 | 22.21 | 22.26 | 229,846 | +0.01(+0.03%) |
Aug 12, 2016 | 22.45 | 22.69 | 22.13 | 22.25 | 529,938 | -0.28(-1.23%) |
Aug 11, 2016 | 22.06 | 22.54 | 21.93 | 22.53 | 541,835 | +0.67(+3.09%) |
Aug 10, 2016 | 21.91 | 22.20 | 21.73 | 21.85 | 366,355 | -0.01(-0.03%) |
Aug 09, 2016 | 21.91 | 22.08 | 21.80 | 21.86 | 345,062 | +0.01(+0.07%) |
Aug 08, 2016 | 21.74 | 21.86 | 21.60 | 21.85 | 379,134 | +0.16(+0.76%) |
Aug 05, 2016 | 21.74 | 21.91 | 21.57 | 21.68 | 1,439,476 | -0.16(-0.72%) |
Aug 04, 2016 | 21.74 | 21.98 | 21.71 | 21.84 | 303,109 | +0.07(+0.34%) |
Aug 03, 2016 | 21.51 | 21.80 | 21.38 | 21.77 | 412,684 | +0.07(+0.34%) |
Aug 02, 2016 | 21.71 | 21.91 | 21.65 | 21.69 | 461,045 | -0.04(-0.21%) |
Aug 01, 2016 | 21.83 | 22.00 | 21.60 | 21.74 | 635,257 | -0.09(-0.41%) |
Jul 29, 2016 | 21.87 | 22.00 | 21.60 | 21.83 | 778,853 | -0.11(-0.51%) |
Jul 28, 2016 | 21.71 | 21.95 | 21.67 | 21.94 | 634,801 | +0.20(+0.92%) |
Jul 27, 2016 | 22.32 | 22.47 | 21.56 | 21.74 | 1,466,470 | -1.36(-5.87%) |
Jul 26, 2016 | 23.11 | 23.40 | 22.96 | 23.09 | 539,000 | -0.06(-0.26%) |
Jul 25, 2016 | 23.27 | 23.31 | 23.01 | 23.15 | 506,206 | -0.22(-0.96%) |
Jul 22, 2016 | 23.43 | 23.43 | 23.23 | 23.37 | 352,994 | +0.02(+0.10%) |
Jul 21, 2016 | 23.42 | 23.55 | 23.34 | 23.35 | 259,577 | -0.07(-0.32%) |
Jul 20, 2016 | 23.40 | 23.57 | 23.34 | 23.43 | 355,459 | +0.03(+0.13%) |
Jul 19, 2016 | 23.23 | 23.42 | 23.12 | 23.40 | 307,748 | +0.01(+0.06%) |
Jul 18, 2016 | 23.81 | 23.98 | 23.28 | 23.38 | 429,887 | -0.10(-0.41%) |
Jul 15, 2016 | 23.59 | 23.72 | 23.46 | 23.48 | 264,612 | -0.07(-0.28%) |
Jul 14, 2016 | 23.40 | 23.63 | 23.28 | 23.55 | 476,997 | +0.37(+1.61%) |
Jul 13, 2016 | 23.05 | 23.28 | 22.91 | 23.17 | 360,231 | +0.15(+0.65%) |
Jul 12, 2016 | 22.59 | 23.18 | 22.59 | 23.02 | 792,071 | +0.60(+2.69%) |
Jul 11, 2016 | 22.38 | 22.63 | 22.38 | 22.42 | 520,315 | +0.08(+0.37%) |
Jul 08, 2016 | 22.12 | 22.53 | 21.95 | 22.34 | 1,230,253 | +0.39(+1.76%) |
Jul 07, 2016 | 22.06 | 22.33 | 21.93 | 21.95 | 628,386 | -0.12(-0.54%) |
Jul 06, 2016 | 21.93 | 22.07 | 21.81 | 22.07 | 488,953 | +0.14(+0.65%) |
Jul 05, 2016 | 22.07 | 22.16 | 21.89 | 21.93 | 601,614 | -0.39(-1.74%) |