Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.85 | 22.11 | 21.77 | 22.03 | 51,143 | +0.12(+0.55%) |
Sep 29, 2016 | 21.95 | 22.02 | 21.75 | 21.91 | 42,457 | -0.25(-1.13%) |
Sep 28, 2016 | 21.80 | 22.18 | 21.60 | 22.16 | 126,060 | +0.48(+2.21%) |
Sep 27, 2016 | 21.62 | 21.80 | 21.50 | 21.68 | 94,743 | -0.28(-1.28%) |
Sep 26, 2016 | 21.88 | 22.06 | 21.85 | 21.96 | 98,731 | -0.22(-0.99%) |
Sep 23, 2016 | 22.20 | 22.70 | 21.70 | 22.18 | 34,946 | -0.27(-1.18%) |
Sep 22, 2016 | 22.08 | 22.59 | 22.08 | 22.45 | 22,867 | +0.25(+1.10%) |
Sep 21, 2016 | 21.70 | 22.22 | 21.48 | 22.20 | 320,724 | +0.20(+0.91%) |
Sep 20, 2016 | 21.84 | 22.23 | 21.80 | 22.00 | 21,769 | -0.13(-0.59%) |
Sep 19, 2016 | 22.15 | 22.26 | 22.01 | 22.13 | 25,946 | +0.13(+0.59%) |
Sep 16, 2016 | 22.00 | 22.07 | 21.91 | 22.00 | 21,004 | -0.35(-1.57%) |
Sep 15, 2016 | 22.50 | 22.50 | 22.20 | 22.35 | 56,426 | -0.16(-0.71%) |
Sep 14, 2016 | 22.04 | 22.70 | 22.04 | 22.51 | 31,215 | +0.37(+1.67%) |
Sep 13, 2016 | 22.16 | 22.38 | 22.07 | 22.14 | 52,319 | +0.74(+3.46%) |
Sep 12, 2016 | 21.09 | 21.45 | 21.08 | 21.40 | 22,067 | +0.02(+0.09%) |
Sep 09, 2016 | 21.54 | 21.54 | 21.23 | 21.38 | 33,731 | -0.47(-2.15%) |
Sep 08, 2016 | 21.91 | 21.95 | 21.79 | 21.85 | 20,627 | -0.33(-1.49%) |
Sep 07, 2016 | 22.22 | 22.26 | 22.11 | 22.18 | 101,169 | +0.08(+0.36%) |
Sep 06, 2016 | 22.11 | 22.22 | 22.08 | 22.10 | 26,326 | +0.03(+0.14%) |
Sep 02, 2016 | 22.07 | 22.07 | 22.07 | 0 | +0.18(+0.82%) | |
Sep 01, 2016 | 21.92 | 21.92 | 21.78 | 21.89 | 32,004 | -0.08(-0.36%) |
Aug 31, 2016 | 21.88 | 21.97 | 21.87 | 21.97 | 42,130 | +0.02(+0.09%) |
Aug 30, 2016 | 22.03 | 22.13 | 21.88 | 21.95 | 62,867 | -0.08(-0.36%) |
Aug 29, 2016 | 21.84 | 22.08 | 21.82 | 22.03 | 68,139 | +0.03(+0.14%) |
Aug 26, 2016 | 22.05 | 22.39 | 21.86 | 22.00 | 37,020 | +0.26(+1.20%) |
Aug 25, 2016 | 21.81 | 21.92 | 21.74 | 21.74 | 27,915 | -0.17(-0.78%) |
Aug 24, 2016 | 22.18 | 22.18 | 21.91 | 21.91 | 21,966 | -0.20(-0.90%) |
Aug 23, 2016 | 22.29 | 22.31 | 22.04 | 22.11 | 32,389 | +0.07(+0.34%) |
Aug 22, 2016 | 22.02 | 22.07 | 21.99 | 22.04 | 31,728 | -0.20(-0.92%) |
Aug 19, 2016 | 22.20 | 22.27 | 22.09 | 22.24 | 42,283 | -0.15(-0.67%) |
Aug 18, 2016 | 22.35 | 22.40 | 22.28 | 22.39 | 33,632 | +0.18(+0.81%) |
Aug 17, 2016 | 22.16 | 22.36 | 22.09 | 22.21 | 38,584 | -0.07(-0.31%) |
Aug 16, 2016 | 22.25 | 22.44 | 22.25 | 22.28 | 34,200 | +0.68(+3.12%) |
Aug 15, 2016 | 21.61 | 21.73 | 21.57 | 21.61 | 52,860 | +0.07(+0.35%) |
Aug 12, 2016 | 21.67 | 21.69 | 21.53 | 21.53 | 38,056 | -0.07(-0.32%) |
Aug 11, 2016 | 21.57 | 21.69 | 21.57 | 21.60 | 29,663 | +0.21(+1.01%) |
Aug 10, 2016 | 21.35 | 21.49 | 21.35 | 21.39 | 38,300 | +0.21(+1.02%) |
Aug 09, 2016 | 20.97 | 21.25 | 20.97 | 21.17 | 28,624 | +0.47(+2.27%) |
Aug 08, 2016 | 20.67 | 20.74 | 20.59 | 20.70 | 35,123 | +0.10(+0.49%) |
Aug 05, 2016 | 20.40 | 20.66 | 20.40 | 20.60 | 70,973 | +0.20(+0.98%) |
Aug 04, 2016 | 20.36 | 20.44 | 20.29 | 20.40 | 29,352 | -0.11(-0.51%) |
Aug 03, 2016 | 20.41 | 20.58 | 20.41 | 20.50 | 36,868 | -0.10(-0.46%) |
Aug 02, 2016 | 20.53 | 20.64 | 20.50 | 20.60 | 44,846 | -0.12(-0.58%) |
Aug 01, 2016 | 20.57 | 20.73 | 20.52 | 20.72 | 36,293 | -0.54(-2.52%) |
Jul 29, 2016 | 21.14 | 21.32 | 21.08 | 21.25 | 30,996 | +0.09(+0.45%) |
Jul 28, 2016 | 21.12 | 21.20 | 21.11 | 21.16 | 31,927 | -0.19(-0.89%) |
Jul 27, 2016 | 21.32 | 21.40 | 21.10 | 21.35 | 26,592 | +0.26(+1.21%) |
Jul 26, 2016 | 21.05 | 21.17 | 21.02 | 21.09 | 49,357 | +0.14(+0.67%) |
Jul 25, 2016 | 21.09 | 21.13 | 20.92 | 20.95 | 29,320 | +0.06(+0.31%) |
Jul 22, 2016 | 20.94 | 21.00 | 20.86 | 20.89 | 53,723 | +0.11(+0.53%) |
Jul 21, 2016 | 20.71 | 20.90 | 20.69 | 20.78 | 40,432 | -0.03(-0.14%) |
Jul 20, 2016 | 20.83 | 20.92 | 20.79 | 20.81 | 40,678 | -0.05(-0.24%) |
Jul 19, 2016 | 20.97 | 20.97 | 20.81 | 20.86 | 27,213 | -0.31(-1.46%) |
Jul 18, 2016 | 21.09 | 21.25 | 20.98 | 21.17 | 478,706 | +0.07(+0.33%) |
Jul 15, 2016 | 21.16 | 21.20 | 21.06 | 21.10 | 920,037 | +0.12(+0.60%) |
Jul 14, 2016 | 21.10 | 21.13 | 20.95 | 20.98 | 53,303 | +0.29(+1.38%) |
Jul 13, 2016 | 20.72 | 20.79 | 20.68 | 20.69 | 58,837 | +0.19(+0.93%) |
Jul 12, 2016 | 20.69 | 20.74 | 20.50 | 20.50 | 399,966 | +0.26(+1.28%) |
Jul 11, 2016 | 20.20 | 20.41 | 20.20 | 20.24 | 953,675 | +0.52(+2.64%) |
Jul 08, 2016 | 19.73 | 19.70 | 19.72 | 62,711 | -0.01(-0.05%) | |
Jul 07, 2016 | 19.83 | 19.94 | 19.71 | 19.73 | 40,700 | -0.85(-4.13%) |
Jul 05, 2016 | 20.60 | 20.76 | 20.48 | 20.58 | 30,106 | -0.39(-1.86%) |