Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.89 | 21.00 | 20.61 | 21.00 | 17,162 | +0.20(+0.96%) |
Sep 29, 2016 | 21.01 | 21.01 | 20.60 | 20.80 | 14,140 | -0.22(-1.03%) |
Sep 28, 2016 | 21.02 | 21.08 | 20.85 | 21.02 | 12,939 | -0.01(-0.05%) |
Sep 27, 2016 | 21.06 | 21.11 | 21.00 | 21.03 | 7,398 | +0.01(+0.04%) |
Sep 26, 2016 | 20.93 | 21.12 | 20.84 | 21.02 | 27,345 | +0.08(+0.38%) |
Sep 23, 2016 | 21.01 | 21.01 | 20.77 | 20.94 | 12,850 | +0.05(+0.24%) |
Sep 22, 2016 | 20.87 | 21.01 | 20.70 | 20.89 | 19,844 | +0.21(+1.02%) |
Sep 21, 2016 | 20.80 | 20.85 | 20.66 | 20.68 | 7,013 | -0.22(-1.05%) |
Sep 20, 2016 | 20.80 | 21.05 | 20.80 | 20.90 | 14,711 | +0.10(+0.48%) |
Sep 19, 2016 | 20.99 | 21.00 | 20.80 | 20.80 | 14,963 | -0.19(-0.91%) |
Sep 16, 2016 | 21.09 | 21.24 | 20.53 | 20.99 | 27,845 | -0.05(-0.24%) |
Sep 15, 2016 | 20.71 | 22.67 | 20.55 | 21.04 | 68,976 | +0.34(+1.64%) |
Sep 14, 2016 | 20.42 | 20.80 | 20.42 | 20.70 | 33,269 | +0.20(+0.98%) |
Sep 13, 2016 | 20.51 | 20.61 | 20.50 | 20.50 | 30,845 | -0.18(-0.88%) |
Sep 12, 2016 | 20.50 | 20.69 | 20.50 | 20.68 | 10,859 | +0.10(+0.50%) |
Sep 09, 2016 | 21.06 | 21.07 | 20.50 | 20.58 | 32,306 | -0.53(-2.53%) |
Sep 08, 2016 | 21.18 | 21.36 | 21.11 | 21.11 | 13,700 | -0.14(-0.64%) |
Sep 07, 2016 | 21.08 | 21.29 | 21.05 | 21.25 | 23,491 | +0.06(+0.28%) |
Sep 06, 2016 | 20.79 | 21.19 | 20.67 | 21.19 | 24,253 | +0.49(+2.37%) |
Sep 02, 2016 | 20.59 | 20.70 | 20.70 | 20.70 | 15,300 | +0.11(+0.53%) |
Sep 01, 2016 | 20.62 | 20.63 | 20.50 | 20.59 | 18,232 | +0.03(+0.15%) |
Aug 31, 2016 | 20.61 | 20.68 | 20.55 | 20.56 | 24,140 | -0.07(-0.34%) |
Aug 30, 2016 | 20.71 | 20.78 | 20.63 | 20.63 | 18,060 | -0.14(-0.67%) |
Aug 29, 2016 | 20.80 | 20.90 | 20.71 | 20.77 | 18,643 | +0.01(+0.05%) |
Aug 26, 2016 | 20.77 | 20.85 | 20.71 | 20.76 | 5,647 | -0.07(-0.32%) |
Aug 25, 2016 | 20.90 | 20.92 | 20.66 | 20.83 | 11,740 | -0.10(-0.49%) |
Aug 24, 2016 | 21.05 | 21.08 | 20.65 | 20.93 | 13,205 | +0.04(+0.19%) |
Aug 23, 2016 | 20.93 | 20.98 | 20.76 | 20.89 | 22,336 | +0.17(+0.82%) |
Aug 22, 2016 | 20.77 | 20.77 | 20.57 | 20.72 | 22,692 | +0.01(+0.05%) |
Aug 19, 2016 | 20.73 | 20.87 | 20.65 | 20.71 | 18,967 | -0.05(-0.24%) |
Aug 18, 2016 | 21.01 | 21.01 | 20.73 | 20.76 | 17,342 | -0.09(-0.41%) |
Aug 17, 2016 | 20.85 | 20.91 | 20.75 | 20.85 | 19,635 | +0.05(+0.22%) |
Aug 16, 2016 | 20.90 | 21.16 | 20.70 | 20.80 | 42,072 | -0.17(-0.81%) |
Aug 15, 2016 | 21.01 | 21.05 | 20.85 | 20.97 | 26,902 | +0.23(+1.11%) |
Aug 12, 2016 | 20.92 | 20.98 | 20.65 | 20.74 | 31,023 | +0.07(+0.34%) |
Aug 11, 2016 | 20.32 | 20.68 | 20.32 | 20.67 | 42,578 | +0.45(+2.23%) |
Aug 10, 2016 | 20.71 | 20.71 | 20.20 | 20.22 | 23,492 | -0.50(-2.41%) |
Aug 09, 2016 | 20.20 | 20.75 | 20.20 | 20.72 | 40,277 | +0.47(+2.32%) |
Aug 08, 2016 | 20.19 | 20.29 | 20.16 | 20.25 | 20,914 | +0.05(+0.25%) |
Aug 05, 2016 | 20.12 | 20.35 | 20.10 | 20.20 | 25,892 | +0.13(+0.64%) |
Aug 04, 2016 | 20.11 | 20.12 | 20.05 | 20.07 | 33,396 | +0.00(+0.01%) |
Aug 03, 2016 | 20.11 | 20.11 | 20.03 | 20.07 | 21,952 | -0.01(-0.05%) |
Aug 02, 2016 | 20.06 | 20.15 | 20.03 | 20.08 | 50,548 | +0.03(+0.14%) |
Aug 01, 2016 | 20.13 | 20.19 | 20.04 | 20.05 | 45,842 | -0.10(-0.49%) |
Jul 29, 2016 | 20.10 | 20.19 | 20.08 | 20.15 | 43,227 | +0.02(+0.10%) |
Jul 28, 2016 | 20.18 | 20.26 | 20.06 | 20.13 | 49,484 | +0.09(+0.45%) |
Jul 27, 2016 | 20.00 | 20.17 | 20.00 | 20.04 | 100,696 | +0.07(+0.35%) |
Jul 26, 2016 | 20.05 | 20.15 | 19.96 | 19.97 | 177,560 | -0.06(-0.30%) |
Jul 25, 2016 | 20.29 | 20.29 | 19.97 | 20.03 | 158,864 | +0.02(+0.10%) |
Jul 22, 2016 | 20.25 | 20.58 | 19.95 | 20.01 | 453,722 | +0.57(+2.93%) |
Jul 21, 2016 | 19.63 | 19.84 | 19.40 | 19.44 | 9,217 | -0.12(-0.61%) |
Jul 20, 2016 | 19.53 | 19.61 | 19.48 | 19.56 | 6,539 | +0.11(+0.57%) |
Jul 19, 2016 | 19.48 | 19.48 | 19.39 | 19.45 | 4,835 | -0.02(-0.10%) |
Jul 18, 2016 | 19.26 | 19.48 | 19.26 | 19.47 | 11,099 | +0.23(+1.20%) |
Jul 15, 2016 | 19.08 | 19.31 | 19.08 | 19.24 | 9,665 | +0.07(+0.37%) |
Jul 14, 2016 | 19.22 | 19.22 | 19.03 | 19.17 | 11,061 | +0.01(+0.05%) |
Jul 13, 2016 | 19.34 | 19.34 | 19.15 | 19.16 | 4,723 | -0.10(-0.52%) |
Jul 12, 2016 | 19.16 | 19.29 | 19.08 | 19.26 | 7,926 | +0.16(+0.84%) |
Jul 11, 2016 | 19.06 | 19.30 | 19.04 | 19.10 | 7,178 | +0.03(+0.16%) |
Jul 08, 2016 | 19.00 | 19.10 | 18.95 | 19.07 | 5,750 | +0.15(+0.81%) |
Jul 07, 2016 | 18.81 | 18.98 | 18.81 | 18.92 | 10,534 | +0.01(+0.04%) |
Jul 06, 2016 | 18.81 | 18.92 | 18.70 | 18.91 | 10,724 | +0.17(+0.90%) |
Jul 05, 2016 | 18.78 | 18.79 | 18.70 | 18.74 | 19,964 | -0.07(-0.36%) |