Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.88 | 22.29 | 21.83 | 22.19 | 52,171 | +0.43(+1.98%) |
Sep 29, 2016 | 21.85 | 22.11 | 21.72 | 21.76 | 51,959 | -0.20(-0.91%) |
Sep 28, 2016 | 21.88 | 21.99 | 21.71 | 21.96 | 55,316 | +0.08(+0.38%) |
Sep 27, 2016 | 21.73 | 22.03 | 21.42 | 21.88 | 38,668 | +0.16(+0.73%) |
Sep 26, 2016 | 22.18 | 22.18 | 21.38 | 21.72 | 41,026 | -0.59(-2.64%) |
Sep 23, 2016 | 22.25 | 22.37 | 22.03 | 22.31 | 110,623 | -0.04(-0.19%) |
Sep 22, 2016 | 22.23 | 22.37 | 21.90 | 22.35 | 65,896 | +0.27(+1.20%) |
Sep 21, 2016 | 22.07 | 22.32 | 21.98 | 22.08 | 68,968 | +0.05(+0.23%) |
Sep 20, 2016 | 22.22 | 22.28 | 22.00 | 22.03 | 52,361 | -0.14(-0.64%) |
Sep 19, 2016 | 22.11 | 22.30 | 22.09 | 22.17 | 41,502 | +0.12(+0.53%) |
Sep 16, 2016 | 22.07 | 22.19 | 21.95 | 22.06 | 95,652 | +0.02(+0.11%) |
Sep 15, 2016 | 22.01 | 22.08 | 21.97 | 22.03 | 37,372 | +0.07(+0.30%) |
Sep 14, 2016 | 22.05 | 22.29 | 21.96 | 21.97 | 53,839 | -0.02(-0.08%) |
Sep 13, 2016 | 22.30 | 22.30 | 21.81 | 21.98 | 69,009 | -0.45(-2.00%) |
Sep 12, 2016 | 22.30 | 22.46 | 22.05 | 22.43 | 73,903 | +0.17(+0.78%) |
Sep 09, 2016 | 22.22 | 22.45 | 22.09 | 22.26 | 80,466 | -0.03(-0.15%) |
Sep 08, 2016 | 22.46 | 22.55 | 22.24 | 22.29 | 39,055 | -0.21(-0.95%) |
Sep 07, 2016 | 21.97 | 22.54 | 21.94 | 22.50 | 137,352 | +0.42(+1.90%) |
Sep 06, 2016 | 22.30 | 22.30 | 21.79 | 22.08 | 69,790 | -0.28(-1.25%) |
Sep 02, 2016 | 21.97 | 22.36 | 22.36 | 22.36 | 30,933 | +0.25(+1.12%) |
Sep 01, 2016 | 22.25 | 22.55 | 21.89 | 22.12 | 75,727 | -0.17(-0.78%) |
Aug 31, 2016 | 22.74 | 22.78 | 22.08 | 22.29 | 66,365 | -0.01(-0.04%) |
Aug 30, 2016 | 21.98 | 22.39 | 21.98 | 22.30 | 51,654 | +0.28(+1.27%) |
Aug 29, 2016 | 22.03 | 22.27 | 21.84 | 22.02 | 75,545 | -0.03(-0.15%) |
Aug 26, 2016 | 22.08 | 22.36 | 22.00 | 22.05 | 62,874 | -0.02(-0.11%) |
Aug 25, 2016 | 21.99 | 22.15 | 21.90 | 22.08 | 75,575 | +0.12(+0.56%) |
Aug 24, 2016 | 22.04 | 22.06 | 21.85 | 21.95 | 42,751 | +0.09(+0.41%) |
Aug 23, 2016 | 21.85 | 22.09 | 21.84 | 21.86 | 26,519 | +0.02(+0.11%) |
Aug 22, 2016 | 21.89 | 21.95 | 21.69 | 21.84 | 40,576 | -0.11(-0.49%) |
Aug 19, 2016 | 21.70 | 22.02 | 21.70 | 21.94 | 78,217 | +0.23(+1.06%) |
Aug 18, 2016 | 21.64 | 21.72 | 21.38 | 21.71 | 43,031 | +0.09(+0.42%) |
Aug 17, 2016 | 21.41 | 21.63 | 21.32 | 21.62 | 69,751 | +0.24(+1.12%) |
Aug 16, 2016 | 21.39 | 21.56 | 21.28 | 21.38 | 44,380 | -0.08(-0.38%) |
Aug 15, 2016 | 21.20 | 21.48 | 21.20 | 21.47 | 61,161 | +0.24(+1.13%) |
Aug 12, 2016 | 21.09 | 21.24 | 21.04 | 21.23 | 47,568 | +0.03(+0.16%) |
Aug 11, 2016 | 21.30 | 21.35 | 21.13 | 21.19 | 51,727 | -0.03(-0.16%) |
Aug 10, 2016 | 21.40 | 21.42 | 21.18 | 21.23 | 62,949 | -0.21(-0.96%) |
Aug 09, 2016 | 21.32 | 21.66 | 21.32 | 21.43 | 71,475 | +0.09(+0.42%) |
Aug 08, 2016 | 21.69 | 21.73 | 21.25 | 21.34 | 73,233 | -0.35(-1.60%) |
Aug 05, 2016 | 21.21 | 21.71 | 21.19 | 21.69 | 106,561 | +0.67(+3.18%) |
Aug 04, 2016 | 21.06 | 21.24 | 20.94 | 21.02 | 141,410 | -0.18(-0.86%) |
Aug 03, 2016 | 20.86 | 21.22 | 20.86 | 21.20 | 178,496 | +0.26(+1.26%) |
Aug 02, 2016 | 21.19 | 21.32 | 20.87 | 20.94 | 254,359 | -0.29(-1.36%) |
Aug 01, 2016 | 21.28 | 21.37 | 21.06 | 21.23 | 162,090 | -0.22(-1.04%) |
Jul 29, 2016 | 20.44 | 21.82 | 19.70 | 21.45 | 246,165 | -1.50(-6.54%) |
Jul 28, 2016 | 22.99 | 23.08 | 22.87 | 22.95 | 28,298 | -0.12(-0.50%) |
Jul 27, 2016 | 23.03 | 23.22 | 22.97 | 23.07 | 36,458 | +0.01(+0.04%) |
Jul 26, 2016 | 22.99 | 23.14 | 22.95 | 23.06 | 40,098 | +0.08(+0.36%) |
Jul 25, 2016 | 23.12 | 23.12 | 22.89 | 22.97 | 38,442 | -0.17(-0.75%) |
Jul 22, 2016 | 22.93 | 23.28 | 22.85 | 23.15 | 42,592 | +0.33(+1.45%) |
Jul 21, 2016 | 23.17 | 23.17 | 22.75 | 22.82 | 47,738 | -0.43(-1.84%) |
Jul 20, 2016 | 23.30 | 23.34 | 23.13 | 23.25 | 43,023 | -0.02(-0.07%) |
Jul 19, 2016 | 23.33 | 23.39 | 23.25 | 23.26 | 82,601 | -0.12(-0.49%) |
Jul 18, 2016 | 23.35 | 23.49 | 23.31 | 23.38 | 55,498 | -0.03(-0.14%) |
Jul 15, 2016 | 23.53 | 23.53 | 23.11 | 23.41 | 51,779 | +0.04(+0.18%) |
Jul 14, 2016 | 23.48 | 23.60 | 23.36 | 23.37 | 91,247 | +0.12(+0.50%) |
Jul 13, 2016 | 23.21 | 23.39 | 23.10 | 23.25 | 58,662 | -0.03(-0.14%) |
Jul 12, 2016 | 23.07 | 23.42 | 23.07 | 23.29 | 90,552 | +0.42(+1.84%) |
Jul 11, 2016 | 22.67 | 22.92 | 22.64 | 22.87 | 67,025 | +0.25(+1.09%) |
Jul 08, 2016 | 22.19 | 22.69 | 22.14 | 22.62 | 130,218 | +0.48(+2.16%) |
Jul 07, 2016 | 22.22 | 22.36 | 22.05 | 22.14 | 73,677 | -0.14(-0.63%) |
Jul 05, 2016 | 22.38 | 22.38 | 22.05 | 22.28 | 68,639 | -0.21(-0.95%) |