Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.48 | 23.70 | 21.90 | 22.72 | 244,888 | -0.73(-3.11%) |
Sep 29, 2016 | 23.26 | 23.60 | 23.26 | 23.45 | 17,151 | -0.03(-0.13%) |
Sep 28, 2016 | 23.30 | 23.64 | 23.30 | 23.48 | 38,814 | -0.04(-0.19%) |
Sep 27, 2016 | 23.46 | 23.57 | 23.45 | 23.52 | 64,091 | +0.34(+1.47%) |
Sep 26, 2016 | 23.05 | 23.25 | 23.05 | 23.18 | 28,473 | +0.21(+0.94%) |
Sep 23, 2016 | 23.03 | 23.18 | 22.91 | 22.97 | 22,575 | -0.44(-1.86%) |
Sep 22, 2016 | 23.47 | 23.55 | 23.39 | 23.41 | 75,937 | +0.10(+0.41%) |
Sep 21, 2016 | 23.08 | 23.34 | 23.06 | 23.31 | 48,726 | +1.07(+4.81%) |
Sep 20, 2016 | 22.22 | 22.33 | 22.19 | 22.24 | 54,138 | +0.60(+2.77%) |
Sep 19, 2016 | 21.73 | 21.73 | 21.50 | 21.64 | 28,168 | +0.21(+1.00%) |
Sep 16, 2016 | 21.71 | 21.71 | 21.40 | 21.43 | 46,980 | +0.17(+0.80%) |
Sep 15, 2016 | 21.27 | 21.30 | 21.15 | 21.25 | 33,380 | +0.14(+0.69%) |
Sep 14, 2016 | 21.11 | 21.19 | 21.09 | 21.11 | 36,779 | -0.19(-0.89%) |
Sep 13, 2016 | 21.43 | 21.45 | 21.21 | 21.30 | 32,403 | -0.45(-2.07%) |
Sep 12, 2016 | 21.39 | 21.75 | 21.39 | 21.75 | 41,526 | +0.24(+1.12%) |
Sep 09, 2016 | 21.75 | 21.75 | 21.50 | 21.51 | 38,274 | -0.33(-1.53%) |
Sep 08, 2016 | 21.80 | 21.98 | 21.80 | 21.84 | 413,075 | -0.17(-0.75%) |
Sep 07, 2016 | 21.99 | 22.13 | 21.94 | 22.01 | 38,214 | +0.14(+0.64%) |
Sep 06, 2016 | 21.67 | 21.91 | 21.67 | 21.87 | 28,672 | +0.30(+1.37%) |
Sep 02, 2016 | 21.57 | 21.57 | 21.57 | 0 | -0.05(-0.21%) | |
Sep 01, 2016 | 21.62 | 21.67 | 21.58 | 21.62 | 69,746 | +0.64(+3.08%) |
Aug 31, 2016 | 21.06 | 21.21 | 20.92 | 20.98 | 23,671 | -0.09(-0.45%) |
Aug 30, 2016 | 20.97 | 21.15 | 20.97 | 21.07 | 51,366 | +0.11(+0.52%) |
Aug 29, 2016 | 21.00 | 21.18 | 20.86 | 20.96 | 20,700 | -0.54(-2.51%) |
Aug 26, 2016 | 21.69 | 21.89 | 21.34 | 21.50 | 26,189 | -0.39(-1.78%) |
Aug 25, 2016 | 22.07 | 22.07 | 21.80 | 21.89 | 45,652 | -0.55(-2.45%) |
Aug 24, 2016 | 22.34 | 22.66 | 22.34 | 22.44 | 20,209 | -0.09(-0.40%) |
Aug 23, 2016 | 22.61 | 22.75 | 22.50 | 22.53 | 32,108 | +0.55(+2.50%) |
Aug 22, 2016 | 22.10 | 22.10 | 21.88 | 21.98 | 37,073 | +0.12(+0.55%) |
Aug 19, 2016 | 21.84 | 21.86 | 21.69 | 21.86 | 63,909 | -0.06(-0.27%) |
Aug 18, 2016 | 21.70 | 21.96 | 21.70 | 21.92 | 30,192 | +0.27(+1.25%) |
Aug 17, 2016 | 21.49 | 21.70 | 21.49 | 21.65 | 74,336 | +0.12(+0.56%) |
Aug 16, 2016 | 21.71 | 21.71 | 21.48 | 21.53 | 57,524 | -0.17(-0.78%) |
Aug 15, 2016 | 21.56 | 21.76 | 21.56 | 21.70 | 52,163 | -0.17(-0.78%) |
Aug 12, 2016 | 21.91 | 21.99 | 21.84 | 21.87 | 47,001 | +0.21(+0.95%) |
Aug 11, 2016 | 21.86 | 21.86 | 21.63 | 21.66 | 62,033 | +0.09(+0.39%) |
Aug 10, 2016 | 21.73 | 21.79 | 21.54 | 21.58 | 30,244 | -0.09(-0.42%) |
Aug 09, 2016 | 21.63 | 21.69 | 21.45 | 21.67 | 186,600 | +0.47(+2.22%) |
Aug 08, 2016 | 21.12 | 21.20 | 21.12 | 21.20 | 41,984 | +0.42(+2.02%) |
Aug 05, 2016 | 20.60 | 20.82 | 20.60 | 20.78 | 34,150 | -0.08(-0.38%) |
Aug 04, 2016 | 20.88 | 21.04 | 20.71 | 20.86 | 33,063 | +0.08(+0.38%) |
Aug 03, 2016 | 20.57 | 20.79 | 20.57 | 20.78 | 39,394 | -0.21(-1.00%) |
Aug 02, 2016 | 20.80 | 21.05 | 20.52 | 20.99 | 158,053 | +0.34(+1.65%) |
Aug 01, 2016 | 20.49 | 20.80 | 20.49 | 20.65 | 109,118 | -0.09(-0.43%) |
Jul 29, 2016 | 20.71 | 20.77 | 20.65 | 20.74 | 33,194 | +0.39(+1.92%) |
Jul 28, 2016 | 20.34 | 20.50 | 20.14 | 20.35 | 24,469 | -0.31(-1.50%) |
Jul 27, 2016 | 20.84 | 20.84 | 20.55 | 20.66 | 24,505 | -0.14(-0.65%) |
Jul 26, 2016 | 20.70 | 21.04 | 20.70 | 20.80 | 51,722 | -0.05(-0.26%) |
Jul 25, 2016 | 20.72 | 21.02 | 20.72 | 20.85 | 27,352 | -0.13(-0.62%) |
Jul 22, 2016 | 20.95 | 21.05 | 20.86 | 20.98 | 30,882 | -0.08(-0.38%) |
Jul 21, 2016 | 21.04 | 21.16 | 20.86 | 21.06 | 29,304 | -0.19(-0.87%) |
Jul 20, 2016 | 21.15 | 21.53 | 21.15 | 21.25 | 50,620 | +0.07(+0.35%) |
Jul 19, 2016 | 21.11 | 21.25 | 21.11 | 21.17 | 45,494 | -0.13(-0.61%) |
Jul 18, 2016 | 21.22 | 21.43 | 21.22 | 21.30 | 36,162 | +0.06(+0.28%) |
Jul 15, 2016 | 21.19 | 21.38 | 21.19 | 21.24 | 410,625 | -0.54(-2.46%) |
Jul 14, 2016 | 21.66 | 21.81 | 21.66 | 21.77 | 31,228 | +0.02(+0.11%) |
Jul 13, 2016 | 21.65 | 21.77 | 21.65 | 21.75 | 32,760 | +0.41(+1.92%) |
Jul 12, 2016 | 21.44 | 21.47 | 21.18 | 21.34 | 313,216 | +0.16(+0.76%) |
Jul 11, 2016 | 21.08 | 21.28 | 21.08 | 21.18 | 36,074 | +0.46(+2.22%) |
Jul 08, 2016 | 20.78 | 20.50 | 20.72 | 49,421 | +0.22(+1.07%) | |
Jul 07, 2016 | 20.37 | 20.70 | 20.37 | 20.50 | 53,574 | -0.01(-0.05%) |
Jul 05, 2016 | 20.61 | 20.75 | 20.45 | 20.51 | 24,149 | -0.11(-0.53%) |