Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.06 | 22.26 | 22.04 | 22.21 | 9,591 | +0.18(+0.80%) |
Sep 29, 2016 | 22.26 | 22.26 | 22.02 | 22.04 | 6,185 | -0.19(-0.85%) |
Sep 28, 2016 | 21.98 | 22.23 | 21.96 | 22.23 | 9,395 | +0.20(+0.90%) |
Sep 27, 2016 | 21.82 | 22.03 | 21.80 | 22.03 | 18,134 | +0.11(+0.52%) |
Sep 26, 2016 | 21.99 | 21.99 | 21.87 | 21.92 | 11,309 | -0.19(-0.86%) |
Sep 23, 2016 | 22.15 | 22.21 | 22.08 | 22.10 | 26,247 | -0.15(-0.67%) |
Sep 22, 2016 | 22.08 | 22.26 | 22.08 | 22.25 | 16,156 | +0.22(+0.98%) |
Sep 21, 2016 | 21.82 | 22.04 | 21.79 | 22.04 | 12,209 | +0.27(+1.22%) |
Sep 20, 2016 | 21.85 | 21.90 | 21.75 | 21.77 | 19,608 | -0.06(-0.26%) |
Sep 19, 2016 | 21.79 | 21.94 | 21.79 | 21.83 | 61,231 | +0.03(+0.13%) |
Sep 16, 2016 | 21.82 | 21.82 | 21.73 | 21.80 | 126,419 | -0.14(-0.65%) |
Sep 15, 2016 | 21.67 | 21.94 | 21.63 | 21.94 | 12,060 | +0.26(+1.18%) |
Sep 14, 2016 | 21.66 | 21.86 | 21.65 | 21.69 | 15,783 | -0.03(-0.13%) |
Sep 13, 2016 | 21.85 | 21.85 | 21.61 | 21.72 | 5,416 | -0.33(-1.50%) |
Sep 12, 2016 | 21.60 | 22.10 | 21.60 | 22.05 | 25,786 | +0.21(+0.95%) |
Sep 09, 2016 | 22.07 | 22.08 | 21.81 | 21.84 | 4,546 | -0.55(-2.45%) |
Sep 08, 2016 | 22.45 | 22.47 | 22.36 | 22.39 | 5,890 | -0.09(-0.42%) |
Sep 07, 2016 | 22.46 | 22.52 | 22.44 | 22.48 | 10,423 | +0.03(+0.13%) |
Sep 06, 2016 | 22.39 | 22.45 | 22.34 | 22.45 | 10,463 | +0.12(+0.55%) |
Sep 02, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 5,178 | +0.11(+0.51%) |
Sep 01, 2016 | 22.17 | 22.22 | 22.06 | 22.22 | 5,885 | +0.07(+0.30%) |
Aug 31, 2016 | 22.15 | 22.19 | 22.05 | 22.15 | 32,099 | -0.03(-0.13%) |
Aug 30, 2016 | 22.16 | 22.20 | 22.15 | 22.18 | 6,484 | +0.00(+0.00%) |
Aug 29, 2016 | 22.01 | 22.22 | 22.01 | 22.18 | 12,249 | +0.12(+0.56%) |
Aug 26, 2016 | 22.21 | 22.21 | 22.01 | 22.06 | 14,057 | -0.02(-0.09%) |
Aug 25, 2016 | 22.00 | 22.18 | 21.97 | 22.08 | 233,396 | -0.01(-0.04%) |
Aug 24, 2016 | 22.34 | 22.41 | 22.09 | 22.09 | 237,745 | -0.32(-1.44%) |
Aug 23, 2016 | 22.25 | 22.42 | 22.25 | 22.41 | 27,264 | +0.13(+0.59%) |
Aug 22, 2016 | 22.23 | 22.35 | 22.23 | 22.27 | 14,942 | -0.01(-0.04%) |
Aug 19, 2016 | 22.21 | 22.32 | 22.21 | 22.28 | 19,886 | -0.01(-0.04%) |
Aug 18, 2016 | 22.16 | 22.31 | 22.16 | 22.29 | 10,108 | +0.09(+0.42%) |
Aug 17, 2016 | 22.15 | 22.20 | 22.10 | 22.20 | 12,599 | -0.02(-0.08%) |
Aug 16, 2016 | 22.20 | 22.27 | 22.20 | 22.22 | 21,422 | -0.15(-0.68%) |
Aug 15, 2016 | 22.29 | 22.39 | 22.29 | 22.37 | 9,297 | +0.09(+0.41%) |
Aug 12, 2016 | 22.20 | 22.28 | 22.20 | 22.28 | 7,625 | +0.09(+0.40%) |
Aug 11, 2016 | 22.09 | 22.23 | 22.09 | 22.19 | 7,520 | +0.12(+0.56%) |
Aug 10, 2016 | 22.11 | 22.16 | 22.05 | 22.07 | 12,004 | -0.19(-0.85%) |
Aug 09, 2016 | 22.12 | 22.27 | 22.12 | 22.26 | 9,554 | +0.09(+0.43%) |
Aug 08, 2016 | 22.15 | 22.27 | 22.14 | 22.16 | 38,241 | -0.01(-0.04%) |
Aug 05, 2016 | 22.00 | 22.17 | 22.00 | 22.17 | 12,459 | +0.30(+1.38%) |
Aug 04, 2016 | 21.79 | 21.90 | 21.78 | 21.87 | 7,403 | +0.03(+0.13%) |
Aug 03, 2016 | 21.67 | 21.84 | 21.67 | 21.84 | 15,816 | +0.26(+1.18%) |
Aug 02, 2016 | 21.69 | 21.69 | 21.51 | 21.58 | 4,972 | -0.16(-0.74%) |
Aug 01, 2016 | 21.81 | 21.85 | 21.68 | 21.75 | 221,247 | -0.09(-0.39%) |
Jul 29, 2016 | 21.88 | 21.88 | 21.76 | 21.83 | 13,999 | -0.07(-0.30%) |
Jul 28, 2016 | 21.83 | 21.90 | 21.79 | 21.90 | 5,575 | +0.04(+0.17%) |
Jul 27, 2016 | 21.81 | 21.88 | 21.77 | 21.86 | 14,279 | +0.04(+0.17%) |
Jul 26, 2016 | 21.78 | 21.91 | 21.75 | 21.82 | 9,284 | +0.01(+0.04%) |
Jul 25, 2016 | 21.84 | 21.84 | 21.75 | 21.81 | 21,401 | -0.05(-0.22%) |
Jul 22, 2016 | 21.72 | 21.88 | 21.72 | 21.86 | 9,661 | +0.09(+0.39%) |
Jul 21, 2016 | 21.72 | 21.79 | 21.68 | 21.77 | 9,306 | -0.02(-0.09%) |
Jul 20, 2016 | 21.62 | 21.81 | 21.58 | 21.79 | 25,244 | +0.22(+1.01%) |
Jul 19, 2016 | 21.65 | 21.65 | 21.52 | 21.57 | 60,359 | -0.18(-0.83%) |
Jul 18, 2016 | 21.65 | 21.76 | 21.65 | 21.75 | 14,911 | +0.07(+0.31%) |
Jul 15, 2016 | 21.70 | 21.71 | 21.65 | 21.69 | 8,446 | +0.02(+0.09%) |
Jul 14, 2016 | 21.68 | 21.73 | 21.62 | 21.67 | 11,398 | +0.09(+0.39%) |
Jul 13, 2016 | 21.64 | 21.69 | 21.52 | 21.58 | 24,972 | -0.03(-0.13%) |
Jul 12, 2016 | 21.52 | 21.68 | 21.52 | 21.61 | 56,195 | +0.16(+0.75%) |
Jul 11, 2016 | 21.37 | 21.53 | 21.37 | 21.45 | 6,905 | +0.12(+0.58%) |
Jul 08, 2016 | 21.05 | 21.39 | 21.00 | 21.33 | 17,872 | +0.33(+1.58%) |
Jul 07, 2016 | 20.98 | 21.10 | 20.90 | 21.00 | 17,876 | +0.04(+0.18%) |
Jul 06, 2016 | 20.71 | 20.96 | 20.71 | 20.96 | 16,393 | +0.12(+0.59%) |
Jul 05, 2016 | 20.94 | 20.94 | 20.73 | 20.84 | 41,404 | -0.24(-1.12%) |