Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.80 | 20.80 | 20.02 | 20.05 | 4,280,493 | -0.57(-2.78%) |
Sep 29, 2016 | 20.47 | 20.69 | 20.25 | 20.62 | 2,733,636 | +0.10(+0.50%) |
Sep 28, 2016 | 20.49 | 20.61 | 20.41 | 20.52 | 1,841,525 | +0.09(+0.43%) |
Sep 27, 2016 | 20.59 | 20.78 | 20.41 | 20.43 | 2,225,009 | -0.19(-0.92%) |
Sep 26, 2016 | 20.27 | 20.68 | 20.20 | 20.62 | 2,930,734 | +0.35(+1.73%) |
Sep 23, 2016 | 20.37 | 20.48 | 19.92 | 20.27 | 1,658,652 | -0.07(-0.36%) |
Sep 22, 2016 | 19.84 | 20.38 | 19.84 | 20.35 | 2,095,103 | +0.64(+3.22%) |
Sep 21, 2016 | 19.51 | 19.76 | 19.16 | 19.71 | 2,023,755 | +0.17(+0.86%) |
Sep 20, 2016 | 19.68 | 19.70 | 19.54 | 19.54 | 1,787,654 | -0.04(-0.19%) |
Sep 19, 2016 | 19.34 | 19.62 | 19.32 | 19.58 | 1,606,634 | +0.14(+0.71%) |
Sep 16, 2016 | 19.28 | 19.46 | 19.27 | 19.44 | 1,331,969 | +0.04(+0.23%) |
Sep 15, 2016 | 19.22 | 19.46 | 19.22 | 19.40 | 1,572,755 | +0.10(+0.53%) |
Sep 14, 2016 | 19.49 | 19.59 | 19.25 | 19.30 | 1,918,615 | -0.16(-0.83%) |
Sep 13, 2016 | 19.67 | 19.73 | 19.42 | 19.46 | 2,012,421 | -0.28(-1.44%) |
Sep 12, 2016 | 19.86 | 20.01 | 19.70 | 19.74 | 3,056,609 | -0.08(-0.41%) |
Sep 09, 2016 | 20.17 | 20.45 | 19.82 | 19.82 | 2,416,930 | -0.59(-2.90%) |
Sep 08, 2016 | 20.61 | 20.70 | 20.38 | 20.41 | 1,538,424 | -0.32(-1.55%) |
Sep 07, 2016 | 20.40 | 20.78 | 20.37 | 20.73 | 2,613,873 | +0.35(+1.72%) |
Sep 06, 2016 | 20.57 | 20.62 | 20.29 | 20.38 | 2,162,056 | -0.18(-0.85%) |
Sep 02, 2016 | 20.44 | 20.56 | 20.56 | 20.56 | 1,925,056 | +0.20(+0.97%) |
Sep 01, 2016 | 20.10 | 20.53 | 20.07 | 20.36 | 2,357,364 | +0.26(+1.31%) |
Aug 31, 2016 | 20.00 | 20.20 | 19.80 | 20.10 | 3,134,699 | +0.14(+0.69%) |
Aug 30, 2016 | 19.94 | 20.00 | 19.70 | 19.96 | 1,943,734 | +0.05(+0.26%) |
Aug 29, 2016 | 19.79 | 19.96 | 19.71 | 19.91 | 1,199,408 | +0.12(+0.63%) |
Aug 26, 2016 | 19.86 | 19.99 | 19.54 | 19.78 | 2,098,875 | -0.07(-0.37%) |
Aug 25, 2016 | 19.98 | 20.17 | 19.85 | 19.86 | 1,358,847 | -0.12(-0.59%) |
Aug 24, 2016 | 20.11 | 20.11 | 19.81 | 19.97 | 1,875,506 | -0.13(-0.65%) |
Aug 23, 2016 | 20.06 | 20.18 | 19.99 | 20.11 | 1,317,738 | +0.09(+0.47%) |
Aug 22, 2016 | 19.87 | 20.05 | 19.81 | 20.01 | 2,342,000 | +0.13(+0.66%) |
Aug 19, 2016 | 20.08 | 20.13 | 19.77 | 19.88 | 1,685,964 | -0.26(-1.27%) |
Aug 18, 2016 | 20.31 | 20.42 | 20.05 | 20.14 | 1,803,403 | -0.21(-1.04%) |
Aug 17, 2016 | 20.33 | 20.42 | 20.16 | 20.35 | 3,353,305 | +0.07(+0.36%) |
Aug 16, 2016 | 20.38 | 20.46 | 20.25 | 20.27 | 2,008,189 | -0.20(-1.00%) |
Aug 15, 2016 | 20.65 | 20.73 | 20.43 | 20.48 | 4,263,844 | -0.14(-0.67%) |
Aug 12, 2016 | 20.54 | 21.16 | 20.52 | 20.62 | 2,271,471 | +0.09(+0.46%) |
Aug 11, 2016 | 20.51 | 20.63 | 20.41 | 20.52 | 2,282,943 | +0.02(+0.11%) |
Aug 10, 2016 | 20.39 | 20.55 | 20.27 | 20.50 | 3,737,976 | +0.12(+0.57%) |
Aug 09, 2016 | 20.35 | 20.47 | 20.09 | 20.38 | 1,541,772 | -0.03(-0.14%) |
Aug 08, 2016 | 20.40 | 20.51 | 20.24 | 20.41 | 4,108,939 | +0.13(+0.65%) |
Aug 05, 2016 | 20.16 | 20.51 | 19.95 | 20.28 | 1,989,682 | +0.14(+0.69%) |
Aug 04, 2016 | 20.99 | 21.08 | 20.13 | 20.14 | 3,577,742 | -0.95(-4.50%) |
Aug 03, 2016 | 21.36 | 21.36 | 20.95 | 21.09 | 1,917,708 | -0.28(-1.33%) |
Aug 02, 2016 | 21.54 | 21.67 | 21.33 | 21.38 | 2,750,904 | -0.28(-1.28%) |
Aug 01, 2016 | 21.66 | 22.00 | 21.43 | 21.65 | 3,374,557 | -0.04(-0.17%) |
Jul 29, 2016 | 21.49 | 22.05 | 21.43 | 21.69 | 6,518,322 | +0.37(+1.71%) |
Jul 28, 2016 | 21.79 | 21.82 | 21.03 | 21.32 | 7,959,027 | -0.55(-2.50%) |
Jul 27, 2016 | 21.90 | 22.14 | 21.81 | 21.87 | 2,886,995 | -0.05(-0.23%) |
Jul 26, 2016 | 22.15 | 22.15 | 21.88 | 21.92 | 1,710,990 | -0.25(-1.12%) |
Jul 25, 2016 | 22.41 | 22.52 | 21.87 | 22.17 | 3,207,485 | -0.37(-1.65%) |
Jul 22, 2016 | 22.34 | 22.64 | 22.34 | 22.54 | 4,199,764 | +0.20(+0.92%) |
Jul 21, 2016 | 22.43 | 22.47 | 22.27 | 22.34 | 3,065,363 | -0.16(-0.71%) |
Jul 20, 2016 | 22.61 | 23.22 | 22.31 | 22.50 | 3,763,372 | -0.04(-0.16%) |
Jul 19, 2016 | 22.46 | 22.57 | 22.07 | 22.54 | 4,379,514 | +0.12(+0.55%) |
Jul 18, 2016 | 22.44 | 22.49 | 22.21 | 22.41 | 3,471,027 | +0.01(+0.03%) |
Jul 15, 2016 | 22.72 | 22.76 | 22.37 | 22.41 | 2,814,771 | -0.36(-1.57%) |
Jul 14, 2016 | 23.19 | 23.32 | 22.74 | 22.76 | 3,083,814 | -0.53(-2.26%) |
Jul 13, 2016 | 23.35 | 23.46 | 23.25 | 23.29 | 2,194,584 | -0.04(-0.19%) |
Jul 12, 2016 | 23.38 | 23.45 | 23.04 | 23.33 | 2,752,027 | -0.08(-0.34%) |
Jul 11, 2016 | 23.14 | 23.44 | 22.95 | 23.41 | 3,383,667 | +0.31(+1.33%) |
Jul 08, 2016 | 22.81 | 23.22 | 22.74 | 23.11 | 2,896,201 | +0.37(+1.61%) |
Jul 07, 2016 | 22.81 | 22.81 | 22.33 | 22.74 | 3,354,754 | -0.10(-0.45%) |
Jul 06, 2016 | 22.92 | 22.99 | 22.71 | 22.84 | 1,681,177 | -0.10(-0.45%) |
Jul 05, 2016 | 22.37 | 22.95 | 22.35 | 22.95 | 3,192,998 | +0.59(+2.65%) |