Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.78 | 21.13 | 20.69 | 20.95 | 171,649 | +0.25(+1.21%) |
Sep 29, 2016 | 21.13 | 21.13 | 20.67 | 20.70 | 123,178 | -0.53(-2.50%) |
Sep 28, 2016 | 20.98 | 21.36 | 20.85 | 21.23 | 157,052 | +0.22(+1.05%) |
Sep 27, 2016 | 21.04 | 21.20 | 20.84 | 21.01 | 207,115 | -0.04(-0.19%) |
Sep 26, 2016 | 20.82 | 21.14 | 20.63 | 21.05 | 119,701 | -0.02(-0.09%) |
Sep 23, 2016 | 20.84 | 21.23 | 20.78 | 21.07 | 320,816 | +0.12(+0.57%) |
Sep 22, 2016 | 20.48 | 20.96 | 20.30 | 20.95 | 227,385 | +0.55(+2.70%) |
Sep 21, 2016 | 19.69 | 20.50 | 19.69 | 20.40 | 342,452 | +0.75(+3.82%) |
Sep 20, 2016 | 19.63 | 20.04 | 19.59 | 19.65 | 197,933 | +0.07(+0.36%) |
Sep 19, 2016 | 19.50 | 19.86 | 19.46 | 19.58 | 148,255 | +0.17(+0.88%) |
Sep 16, 2016 | 19.30 | 19.55 | 19.29 | 19.41 | 242,676 | +0.01(+0.05%) |
Sep 15, 2016 | 18.81 | 19.50 | 18.74 | 19.40 | 197,802 | +0.61(+3.25%) |
Sep 14, 2016 | 18.44 | 18.98 | 18.23 | 18.79 | 163,501 | +0.44(+2.40%) |
Sep 13, 2016 | 18.43 | 18.59 | 18.30 | 18.35 | 223,335 | -0.26(-1.40%) |
Sep 12, 2016 | 18.56 | 18.68 | 18.33 | 18.61 | 281,427 | -0.10(-0.53%) |
Sep 09, 2016 | 19.52 | 19.52 | 18.68 | 18.71 | 249,971 | -0.98(-4.98%) |
Sep 08, 2016 | 19.76 | 20.03 | 19.40 | 19.69 | 138,727 | -0.20(-1.01%) |
Sep 07, 2016 | 19.55 | 19.91 | 19.49 | 19.89 | 141,535 | +0.28(+1.43%) |
Sep 06, 2016 | 20.05 | 20.05 | 19.58 | 19.61 | 156,091 | -0.37(-1.85%) |
Sep 02, 2016 | 19.92 | 19.98 | 19.98 | 19.98 | 136,500 | +0.13(+0.65%) |
Sep 01, 2016 | 19.82 | 20.03 | 19.56 | 19.85 | 121,608 | +0.02(+0.10%) |
Aug 31, 2016 | 19.92 | 19.94 | 19.53 | 19.83 | 154,056 | -0.04(-0.20%) |
Aug 30, 2016 | 19.77 | 20.07 | 19.72 | 19.87 | 195,496 | +0.15(+0.76%) |
Aug 29, 2016 | 19.63 | 19.88 | 19.51 | 19.72 | 74,911 | +0.08(+0.41%) |
Aug 26, 2016 | 19.81 | 20.04 | 19.58 | 19.64 | 120,537 | -0.11(-0.56%) |
Aug 25, 2016 | 19.35 | 19.91 | 19.35 | 19.75 | 214,096 | +0.27(+1.39%) |
Aug 24, 2016 | 19.59 | 19.79 | 19.29 | 19.48 | 146,983 | -0.18(-0.92%) |
Aug 23, 2016 | 19.75 | 20.03 | 19.66 | 19.66 | 160,958 | +0.07(+0.36%) |
Aug 22, 2016 | 19.85 | 19.96 | 19.57 | 19.59 | 110,022 | -0.27(-1.36%) |
Aug 19, 2016 | 19.57 | 19.88 | 19.07 | 19.86 | 279,827 | +0.11(+0.56%) |
Aug 18, 2016 | 19.62 | 19.94 | 19.50 | 19.75 | 246,042 | +0.16(+0.82%) |
Aug 17, 2016 | 19.77 | 19.82 | 19.46 | 19.59 | 345,814 | -0.12(-0.61%) |
Aug 16, 2016 | 20.46 | 20.63 | 19.71 | 19.71 | 403,302 | -0.75(-3.67%) |
Aug 15, 2016 | 20.42 | 20.71 | 20.39 | 20.46 | 140,251 | +0.04(+0.20%) |
Aug 12, 2016 | 20.31 | 20.53 | 20.27 | 20.42 | 112,873 | +0.04(+0.20%) |
Aug 11, 2016 | 20.27 | 20.61 | 20.25 | 20.38 | 212,273 | +0.21(+1.04%) |
Aug 10, 2016 | 20.43 | 20.55 | 20.11 | 20.17 | 152,606 | -0.26(-1.27%) |
Aug 09, 2016 | 20.29 | 20.80 | 20.27 | 20.43 | 342,083 | +0.04(+0.20%) |
Aug 08, 2016 | 20.29 | 20.54 | 20.21 | 20.39 | 460,920 | +0.15(+0.74%) |
Aug 05, 2016 | 20.24 | 20.50 | 20.17 | 20.24 | 431,091 | +0.20(+1.00%) |
Aug 04, 2016 | 20.25 | 20.48 | 19.91 | 20.04 | 412,713 | -0.13(-0.64%) |
Aug 03, 2016 | 19.49 | 20.26 | 19.29 | 20.17 | 496,245 | +0.54(+2.75%) |
Aug 02, 2016 | 19.90 | 20.00 | 19.56 | 19.63 | 311,078 | -0.32(-1.60%) |
Aug 01, 2016 | 20.17 | 20.46 | 19.85 | 19.95 | 354,677 | -0.25(-1.24%) |
Jul 29, 2016 | 19.95 | 20.42 | 19.95 | 20.20 | 593,535 | +0.26(+1.30%) |
Jul 28, 2016 | 20.30 | 20.48 | 19.49 | 19.94 | 549,150 | -0.30(-1.48%) |
Jul 27, 2016 | 20.10 | 20.90 | 19.93 | 20.24 | 582,636 | +0.24(+1.20%) |
Jul 26, 2016 | 21.64 | 22.03 | 19.37 | 20.00 | 1,506,409 | +0.21(+1.06%) |
Jul 25, 2016 | 19.39 | 19.89 | 19.35 | 19.79 | 517,098 | +0.40(+2.06%) |
Jul 22, 2016 | 19.10 | 19.58 | 19.03 | 19.39 | 161,699 | +0.36(+1.89%) |
Jul 21, 2016 | 19.38 | 19.56 | 18.85 | 19.03 | 141,569 | -0.28(-1.45%) |
Jul 20, 2016 | 18.86 | 19.33 | 18.69 | 19.31 | 211,401 | +0.55(+2.93%) |
Jul 19, 2016 | 18.98 | 18.99 | 18.57 | 18.76 | 98,617 | -0.18(-0.95%) |
Jul 18, 2016 | 18.99 | 19.22 | 18.81 | 18.94 | 143,757 | +0.01(+0.05%) |
Jul 15, 2016 | 19.05 | 19.07 | 18.76 | 18.93 | 123,220 | +0.02(+0.11%) |
Jul 14, 2016 | 19.19 | 19.38 | 18.88 | 18.91 | 148,847 | -0.16(-0.84%) |
Jul 13, 2016 | 19.36 | 19.39 | 18.79 | 19.07 | 230,234 | -0.15(-0.78%) |
Jul 12, 2016 | 19.19 | 19.41 | 19.06 | 19.22 | 157,624 | +0.22(+1.16%) |
Jul 11, 2016 | 18.88 | 19.08 | 18.78 | 19.00 | 152,230 | +0.22(+1.17%) |
Jul 08, 2016 | 18.27 | 18.95 | 17.95 | 18.78 | 260,708 | +0.83(+4.62%) |
Jul 07, 2016 | 17.69 | 18.22 | 17.69 | 17.95 | 262,653 | +0.32(+1.82%) |
Jul 06, 2016 | 17.08 | 17.88 | 17.08 | 17.63 | 190,378 | +0.49(+2.86%) |
Jul 05, 2016 | 17.33 | 17.60 | 16.88 | 17.14 | 173,088 | -0.45(-2.56%) |