Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.24 | 22.45 | 22.08 | 22.35 | 977,769 | +0.26(+1.16%) |
Sep 29, 2016 | 22.39 | 22.43 | 22.02 | 22.09 | 633,845 | -0.31(-1.40%) |
Sep 28, 2016 | 22.26 | 22.43 | 22.05 | 22.40 | 554,548 | +0.27(+1.20%) |
Sep 27, 2016 | 21.98 | 22.15 | 21.77 | 22.14 | 747,590 | +0.08(+0.36%) |
Sep 26, 2016 | 22.17 | 22.29 | 21.92 | 22.06 | 754,455 | -0.15(-0.67%) |
Sep 23, 2016 | 22.79 | 22.85 | 22.21 | 22.21 | 742,915 | -0.69(-3.03%) |
Sep 22, 2016 | 22.58 | 22.91 | 22.44 | 22.90 | 730,093 | +0.55(+2.46%) |
Sep 21, 2016 | 22.24 | 22.36 | 22.01 | 22.35 | 581,615 | +0.26(+1.18%) |
Sep 20, 2016 | 22.46 | 22.46 | 22.09 | 22.09 | 662,310 | -0.23(-1.01%) |
Sep 19, 2016 | 22.35 | 22.44 | 22.18 | 22.32 | 607,202 | +0.15(+0.68%) |
Sep 16, 2016 | 22.21 | 22.33 | 22.05 | 22.17 | 993,693 | -0.27(-1.22%) |
Sep 15, 2016 | 22.01 | 22.49 | 21.93 | 22.44 | 777,416 | +0.42(+1.91%) |
Sep 14, 2016 | 21.93 | 22.08 | 21.75 | 22.02 | 762,389 | +0.14(+0.66%) |
Sep 13, 2016 | 21.94 | 22.15 | 21.76 | 21.88 | 1,013,800 | -0.34(-1.52%) |
Sep 12, 2016 | 21.49 | 22.26 | 21.28 | 22.22 | 882,034 | +0.56(+2.57%) |
Sep 09, 2016 | 21.95 | 21.95 | 21.56 | 21.66 | 2,225,318 | -0.52(-2.33%) |
Sep 08, 2016 | 22.57 | 22.57 | 22.16 | 22.18 | 851,951 | -0.40(-1.75%) |
Sep 07, 2016 | 22.43 | 22.61 | 22.28 | 22.57 | 702,947 | +0.10(+0.46%) |
Sep 06, 2016 | 22.75 | 22.80 | 22.38 | 22.47 | 705,635 | -0.20(-0.88%) |
Sep 02, 2016 | 22.27 | 22.67 | 22.67 | 22.67 | 778,167 | +0.56(+2.54%) |
Sep 01, 2016 | 22.21 | 22.25 | 21.92 | 22.11 | 743,031 | -0.14(-0.62%) |
Aug 31, 2016 | 22.53 | 22.53 | 22.17 | 22.25 | 710,096 | -0.36(-1.58%) |
Aug 30, 2016 | 22.86 | 22.95 | 22.52 | 22.60 | 520,660 | -0.21(-0.91%) |
Aug 29, 2016 | 22.72 | 22.92 | 22.72 | 22.81 | 375,891 | +0.08(+0.35%) |
Aug 26, 2016 | 22.74 | 22.88 | 22.62 | 22.73 | 374,686 | +0.06(+0.25%) |
Aug 25, 2016 | 22.56 | 22.76 | 22.55 | 22.68 | 419,247 | +0.08(+0.35%) |
Aug 24, 2016 | 22.69 | 22.83 | 22.57 | 22.60 | 489,470 | -0.23(-1.01%) |
Aug 23, 2016 | 22.65 | 22.96 | 22.65 | 22.83 | 823,861 | +0.19(+0.85%) |
Aug 22, 2016 | 22.45 | 22.66 | 22.43 | 22.63 | 650,720 | +0.08(+0.38%) |
Aug 19, 2016 | 22.27 | 22.57 | 22.20 | 22.55 | 703,768 | +0.26(+1.18%) |
Aug 18, 2016 | 22.23 | 22.36 | 22.23 | 22.29 | 496,805 | +0.11(+0.52%) |
Aug 17, 2016 | 22.14 | 22.19 | 22.03 | 22.17 | 667,065 | +0.03(+0.12%) |
Aug 16, 2016 | 22.31 | 22.31 | 22.13 | 22.14 | 530,723 | -0.18(-0.81%) |
Aug 15, 2016 | 22.33 | 22.36 | 22.28 | 22.33 | 1,080,461 | +0.08(+0.35%) |
Aug 12, 2016 | 22.36 | 22.36 | 22.10 | 22.25 | 694,880 | -0.11(-0.50%) |
Aug 11, 2016 | 22.27 | 22.45 | 22.26 | 22.36 | 914,681 | +0.16(+0.73%) |
Aug 10, 2016 | 22.26 | 22.45 | 22.18 | 22.20 | 1,028,211 | -0.08(-0.34%) |
Aug 09, 2016 | 22.39 | 22.46 | 22.21 | 22.27 | 1,589,939 | -0.06(-0.28%) |
Aug 08, 2016 | 22.36 | 22.49 | 22.31 | 22.34 | 941,049 | +0.01(+0.04%) |
Aug 05, 2016 | 22.31 | 22.37 | 22.21 | 22.33 | 796,247 | +0.16(+0.74%) |
Aug 04, 2016 | 22.08 | 22.34 | 22.05 | 22.16 | 803,585 | +0.05(+0.20%) |
Aug 03, 2016 | 22.04 | 22.22 | 22.00 | 22.12 | 670,115 | +0.02(+0.11%) |
Aug 02, 2016 | 22.27 | 22.27 | 22.07 | 22.09 | 975,011 | -0.18(-0.83%) |
Aug 01, 2016 | 22.40 | 22.40 | 22.17 | 22.28 | 1,075,504 | -0.07(-0.32%) |
Jul 29, 2016 | 22.08 | 22.50 | 21.97 | 22.35 | 1,214,703 | +0.21(+0.95%) |
Jul 28, 2016 | 22.44 | 22.44 | 22.13 | 22.14 | 1,282,655 | -0.33(-1.48%) |
Jul 27, 2016 | 22.65 | 22.73 | 22.40 | 22.47 | 811,585 | -0.12(-0.55%) |
Jul 26, 2016 | 22.51 | 22.82 | 22.50 | 22.59 | 1,170,238 | +0.14(+0.65%) |
Jul 25, 2016 | 22.25 | 22.50 | 22.00 | 22.45 | 1,611,893 | +0.17(+0.76%) |
Jul 22, 2016 | 21.98 | 22.43 | 21.98 | 22.28 | 2,606,050 | +0.12(+0.56%) |
Jul 21, 2016 | 22.68 | 22.68 | 21.65 | 22.16 | 7,422,555 | -2.09(-8.61%) |
Jul 20, 2016 | 24.06 | 24.30 | 23.92 | 24.24 | 1,264,161 | +0.19(+0.79%) |
Jul 19, 2016 | 24.03 | 24.21 | 23.99 | 24.05 | 737,063 | -0.10(-0.41%) |
Jul 18, 2016 | 24.23 | 24.28 | 24.07 | 24.15 | 708,063 | -0.11(-0.44%) |
Jul 15, 2016 | 24.33 | 24.33 | 24.17 | 24.26 | 1,239,018 | +0.02(+0.07%) |
Jul 14, 2016 | 24.37 | 24.43 | 24.22 | 24.24 | 693,489 | +0.08(+0.35%) |
Jul 13, 2016 | 24.23 | 24.34 | 24.08 | 24.16 | 1,311,362 | -0.14(-0.57%) |
Jul 12, 2016 | 24.42 | 24.48 | 24.29 | 24.29 | 905,218 | +0.10(+0.40%) |
Jul 11, 2016 | 24.06 | 24.31 | 24.06 | 24.20 | 726,163 | +0.28(+1.18%) |
Jul 08, 2016 | 23.63 | 23.97 | 23.34 | 23.92 | 772,407 | +0.58(+2.47%) |
Jul 07, 2016 | 23.17 | 23.50 | 23.16 | 23.34 | 853,048 | +0.28(+1.20%) |
Jul 06, 2016 | 23.11 | 23.15 | 22.83 | 23.06 | 3,139,640 | -0.21(-0.90%) |
Jul 05, 2016 | 23.43 | 23.48 | 23.11 | 23.27 | 1,333,260 | -0.32(-1.34%) |