Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.11 | 20.15 | 19.95 | 19.98 | 1,031,072 | -0.17(-0.84%) |
Sep 29, 2016 | 20.26 | 20.28 | 20.12 | 20.15 | 487,356 | -0.19(-0.93%) |
Sep 28, 2016 | 20.32 | 20.37 | 20.23 | 20.34 | 183,773 | -0.01(-0.05%) |
Sep 27, 2016 | 20.39 | 20.39 | 20.26 | 20.35 | 285,195 | -0.06(-0.29%) |
Sep 26, 2016 | 20.39 | 20.43 | 20.28 | 20.41 | 301,341 | -0.06(-0.29%) |
Sep 23, 2016 | 20.49 | 20.49 | 20.34 | 20.47 | 403,912 | -0.09(-0.44%) |
Sep 22, 2016 | 20.75 | 20.82 | 20.53 | 20.56 | 408,896 | -0.08(-0.39%) |
Sep 21, 2016 | 20.67 | 20.73 | 20.59 | 20.64 | 270,515 | +0.02(+0.10%) |
Sep 20, 2016 | 20.49 | 20.64 | 20.49 | 20.62 | 375,058 | +0.18(+0.88%) |
Sep 19, 2016 | 20.48 | 20.58 | 20.37 | 20.44 | 868,854 | +0.11(+0.54%) |
Sep 16, 2016 | 20.12 | 20.39 | 20.12 | 20.33 | 284,857 | +0.21(+1.04%) |
Sep 15, 2016 | 20.10 | 20.15 | 20.04 | 20.12 | 277,673 | +0.07(+0.35%) |
Sep 14, 2016 | 20.04 | 20.08 | 19.95 | 20.05 | 366,943 | -0.04(-0.20%) |
Sep 13, 2016 | 20.28 | 20.28 | 20.06 | 20.09 | 583,553 | -0.27(-1.33%) |
Sep 12, 2016 | 20.28 | 20.47 | 20.28 | 20.36 | 501,429 | +0.02(+0.10%) |
Sep 09, 2016 | 20.37 | 20.47 | 20.26 | 20.34 | 212,200 | -0.14(-0.68%) |
Sep 08, 2016 | 20.50 | 20.53 | 20.39 | 20.48 | 191,372 | -0.02(-0.10%) |
Sep 07, 2016 | 20.40 | 20.52 | 20.37 | 20.50 | 381,063 | +0.22(+1.08%) |
Sep 06, 2016 | 20.21 | 20.34 | 20.12 | 20.28 | 258,106 | -0.02(-0.10%) |
Sep 02, 2016 | 20.42 | 20.30 | 20.30 | 20.30 | 472,400 | +0.07(+0.35%) |
Sep 01, 2016 | 20.30 | 20.38 | 20.20 | 20.23 | 624,795 | +0.00(+0.00%) |
Aug 31, 2016 | 20.34 | 20.35 | 20.18 | 20.23 | 438,591 | -0.11(-0.54%) |
Aug 30, 2016 | 20.35 | 20.38 | 20.16 | 20.34 | 448,228 | -0.04(-0.20%) |
Aug 29, 2016 | 20.46 | 20.55 | 20.35 | 20.38 | 404,564 | -0.15(-0.73%) |
Aug 26, 2016 | 20.67 | 20.81 | 20.48 | 20.53 | 726,607 | -0.13(-0.63%) |
Aug 25, 2016 | 20.80 | 20.81 | 20.62 | 20.66 | 727,876 | -0.08(-0.39%) |
Aug 24, 2016 | 20.96 | 21.00 | 20.68 | 20.74 | 333,077 | -0.25(-1.19%) |
Aug 23, 2016 | 20.90 | 21.03 | 20.88 | 20.99 | 675,375 | +0.02(+0.10%) |
Aug 22, 2016 | 20.89 | 21.04 | 20.86 | 20.97 | 246,282 | +0.11(+0.53%) |
Aug 19, 2016 | 20.75 | 20.90 | 20.75 | 20.86 | 581,845 | -0.08(-0.38%) |
Aug 18, 2016 | 20.84 | 20.96 | 20.82 | 20.94 | 1,069,918 | +0.14(+0.67%) |
Aug 17, 2016 | 20.80 | 20.85 | 20.73 | 20.80 | 241,632 | -0.08(-0.38%) |
Aug 16, 2016 | 20.93 | 20.95 | 20.80 | 20.88 | 417,050 | +0.00(+0.00%) |
Aug 15, 2016 | 20.78 | 20.95 | 20.78 | 20.88 | 801,006 | +0.18(+0.87%) |
Aug 12, 2016 | 20.62 | 20.71 | 20.52 | 20.70 | 434,619 | +0.08(+0.39%) |
Aug 11, 2016 | 20.72 | 20.77 | 20.61 | 20.62 | 143,825 | -0.09(-0.43%) |
Aug 10, 2016 | 20.85 | 20.88 | 20.67 | 20.71 | 170,931 | -0.13(-0.62%) |
Aug 09, 2016 | 20.89 | 21.04 | 20.82 | 20.84 | 348,752 | -0.09(-0.43%) |
Aug 08, 2016 | 21.00 | 21.06 | 20.88 | 20.93 | 371,199 | +0.01(+0.05%) |
Aug 05, 2016 | 20.75 | 20.93 | 20.71 | 20.92 | 823,790 | +0.27(+1.31%) |
Aug 04, 2016 | 20.61 | 20.72 | 20.47 | 20.65 | 297,752 | +0.09(+0.44%) |
Aug 03, 2016 | 20.51 | 20.67 | 20.45 | 20.56 | 610,029 | +0.09(+0.44%) |
Aug 02, 2016 | 20.65 | 20.71 | 20.38 | 20.47 | 595,113 | -0.07(-0.34%) |
Aug 01, 2016 | 20.54 | 20.75 | 20.52 | 20.54 | 603,730 | -0.05(-0.24%) |
Jul 29, 2016 | 20.45 | 20.68 | 20.43 | 20.59 | 904,962 | +0.13(+0.64%) |
Jul 28, 2016 | 20.60 | 20.62 | 20.42 | 20.46 | 1,225,781 | -0.18(-0.87%) |
Jul 27, 2016 | 20.73 | 20.78 | 20.60 | 20.64 | 2,096,210 | -0.08(-0.39%) |
Jul 26, 2016 | 20.70 | 20.79 | 20.67 | 20.72 | 349,259 | -0.08(-0.38%) |
Jul 25, 2016 | 20.79 | 20.82 | 20.70 | 20.80 | 366,508 | +0.07(+0.34%) |
Jul 22, 2016 | 20.57 | 20.76 | 20.42 | 20.73 | 729,372 | +0.00(+0.00%) |
Jul 21, 2016 | 20.92 | 20.95 | 20.70 | 20.73 | 346,351 | -0.08(-0.38%) |
Jul 20, 2016 | 21.05 | 21.11 | 20.80 | 20.81 | 2,116,095 | -0.25(-1.19%) |
Jul 19, 2016 | 21.34 | 21.34 | 21.05 | 21.06 | 598,092 | -0.45(-2.09%) |
Jul 18, 2016 | 21.34 | 21.53 | 21.14 | 21.51 | 1,246,341 | +0.17(+0.80%) |
Jul 15, 2016 | 21.64 | 21.69 | 21.33 | 21.34 | 751,771 | -0.44(-2.02%) |
Jul 14, 2016 | 22.00 | 22.03 | 21.77 | 21.78 | 1,640,021 | +0.10(+0.46%) |
Jul 13, 2016 | 21.81 | 21.90 | 21.67 | 21.68 | 1,968,299 | +0.14(+0.65%) |
Jul 12, 2016 | 21.41 | 21.56 | 21.30 | 21.54 | 964,143 | +0.02(+0.09%) |
Jul 11, 2016 | 21.71 | 21.71 | 21.49 | 21.52 | 287,583 | +0.09(+0.42%) |
Jul 08, 2016 | 21.35 | 21.46 | 21.18 | 21.43 | 813,429 | +0.25(+1.18%) |
Jul 07, 2016 | 21.64 | 21.68 | 21.17 | 21.18 | 1,412,763 | -0.41(-1.90%) |
Jul 06, 2016 | 21.58 | 21.60 | 21.43 | 21.59 | 640,309 | -0.25(-1.14%) |
Jul 05, 2016 | 22.01 | 22.01 | 21.57 | 21.84 | 840,484 | -0.14(-0.64%) |