Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.31 | 22.66 | 22.31 | 22.64 | 31,697 | +0.28(+1.25%) |
Sep 29, 2016 | 22.53 | 22.54 | 22.20 | 22.36 | 13,634 | -0.33(-1.45%) |
Sep 28, 2016 | 22.53 | 22.69 | 22.47 | 22.69 | 38,762 | +0.23(+1.02%) |
Sep 27, 2016 | 22.33 | 22.55 | 22.28 | 22.46 | 32,494 | -0.15(-0.66%) |
Sep 26, 2016 | 22.75 | 22.80 | 22.61 | 22.61 | 10,689 | -0.06(-0.26%) |
Sep 23, 2016 | 22.66 | 22.81 | 22.65 | 22.67 | 17,971 | -0.01(-0.04%) |
Sep 22, 2016 | 22.67 | 22.74 | 22.62 | 22.68 | 16,443 | +0.47(+2.12%) |
Sep 21, 2016 | 22.02 | 22.21 | 21.88 | 22.21 | 25,033 | +0.44(+2.02%) |
Sep 20, 2016 | 21.76 | 21.84 | 21.66 | 21.77 | 26,486 | +0.14(+0.65%) |
Sep 19, 2016 | 21.63 | 21.66 | 21.55 | 21.63 | 65,029 | +0.14(+0.65%) |
Sep 16, 2016 | 21.46 | 21.50 | 21.35 | 21.49 | 149,398 | -0.37(-1.69%) |
Sep 15, 2016 | 21.73 | 21.92 | 21.58 | 21.86 | 20,496 | +0.23(+1.09%) |
Sep 14, 2016 | 21.54 | 21.72 | 21.52 | 21.62 | 14,037 | -0.16(-0.71%) |
Sep 13, 2016 | 22.01 | 22.01 | 21.63 | 21.78 | 17,516 | -0.38(-1.71%) |
Sep 12, 2016 | 21.84 | 22.16 | 21.84 | 22.16 | 39,841 | +0.19(+0.86%) |
Sep 09, 2016 | 22.16 | 22.16 | 21.92 | 21.97 | 180,279 | -0.47(-2.11%) |
Sep 08, 2016 | 22.43 | 22.56 | 22.39 | 22.45 | 25,368 | +0.45(+2.02%) |
Sep 07, 2016 | 22.11 | 22.11 | 21.93 | 22.00 | 29,960 | +0.11(+0.53%) |
Sep 06, 2016 | 21.84 | 21.96 | 21.84 | 21.89 | 41,379 | +0.44(+2.05%) |
Sep 02, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.39(+1.88%) | |
Sep 01, 2016 | 21.22 | 21.27 | 20.95 | 21.05 | 50,178 | +0.09(+0.43%) |
Aug 31, 2016 | 21.11 | 21.15 | 20.96 | 20.96 | 40,434 | +0.16(+0.77%) |
Aug 30, 2016 | 20.85 | 20.93 | 20.71 | 20.80 | 38,037 | +0.15(+0.73%) |
Aug 29, 2016 | 20.64 | 20.72 | 20.58 | 20.65 | 47,174 | +0.06(+0.29%) |
Aug 26, 2016 | 20.84 | 20.97 | 20.51 | 20.59 | 32,196 | -0.18(-0.87%) |
Aug 25, 2016 | 20.93 | 20.93 | 20.77 | 20.77 | 18,758 | -0.28(-1.33%) |
Aug 24, 2016 | 21.06 | 21.15 | 20.95 | 21.05 | 13,760 | -0.15(-0.71%) |
Aug 23, 2016 | 21.21 | 21.25 | 21.10 | 21.20 | 33,862 | +0.18(+0.88%) |
Aug 22, 2016 | 20.94 | 21.06 | 20.94 | 21.02 | 30,802 | +0.03(+0.12%) |
Aug 19, 2016 | 20.99 | 20.99 | 20.86 | 20.99 | 25,860 | -0.23(-1.08%) |
Aug 18, 2016 | 21.16 | 21.28 | 21.14 | 21.22 | 24,837 | -0.03(-0.14%) |
Aug 17, 2016 | 21.35 | 21.37 | 21.19 | 21.25 | 104,900 | -0.27(-1.25%) |
Aug 16, 2016 | 21.44 | 21.56 | 21.44 | 21.52 | 26,274 | +0.00(+0.02%) |
Aug 15, 2016 | 21.59 | 21.62 | 21.51 | 21.52 | 25,218 | +0.00(+0.02%) |
Aug 12, 2016 | 21.70 | 21.70 | 21.51 | 21.51 | 27,860 | -0.11(-0.53%) |
Aug 11, 2016 | 21.59 | 21.71 | 21.56 | 21.62 | 34,555 | +0.07(+0.30%) |
Aug 10, 2016 | 21.53 | 21.67 | 21.46 | 21.56 | 13,993 | +0.17(+0.79%) |
Aug 09, 2016 | 21.35 | 21.60 | 21.35 | 21.39 | 56,351 | +0.28(+1.33%) |
Aug 08, 2016 | 21.19 | 21.19 | 21.06 | 21.11 | 43,441 | +0.07(+0.36%) |
Aug 05, 2016 | 20.94 | 21.12 | 20.92 | 21.04 | 76,764 | +0.09(+0.41%) |
Aug 04, 2016 | 21.03 | 21.03 | 20.85 | 20.95 | 27,301 | +0.04(+0.17%) |
Aug 03, 2016 | 20.96 | 20.97 | 20.83 | 20.91 | 81,133 | -0.19(-0.88%) |
Aug 02, 2016 | 21.09 | 21.10 | 20.99 | 21.10 | 100,268 | +0.39(+1.88%) |
Aug 01, 2016 | 20.89 | 21.00 | 20.65 | 20.71 | 286,640 | -0.19(-0.91%) |
Jul 29, 2016 | 20.91 | 21.06 | 20.83 | 20.90 | 16,858 | -0.07(-0.33%) |
Jul 28, 2016 | 20.98 | 21.08 | 20.80 | 20.97 | 23,179 | -0.23(-1.08%) |
Jul 27, 2016 | 21.25 | 21.25 | 20.92 | 21.20 | 88,804 | +0.43(+2.07%) |
Jul 26, 2016 | 20.80 | 20.91 | 20.71 | 20.77 | 33,815 | -0.07(-0.36%) |
Jul 25, 2016 | 20.92 | 21.02 | 20.78 | 20.84 | 39,724 | -0.07(-0.31%) |
Jul 22, 2016 | 21.00 | 21.06 | 20.75 | 20.91 | 70,857 | +0.02(+0.10%) |
Jul 21, 2016 | 20.93 | 21.06 | 20.89 | 20.89 | 30,861 | -0.25(-1.16%) |
Jul 20, 2016 | 21.15 | 21.32 | 20.97 | 21.14 | 85,326 | +0.10(+0.45%) |
Jul 19, 2016 | 21.14 | 21.14 | 20.93 | 21.04 | 76,802 | -0.22(-1.03%) |
Jul 18, 2016 | 21.20 | 21.39 | 21.09 | 21.26 | 83,129 | +0.21(+1.00%) |
Jul 15, 2016 | 21.27 | 21.27 | 20.99 | 21.05 | 65,318 | -0.23(-1.08%) |
Jul 14, 2016 | 21.33 | 21.43 | 21.28 | 21.28 | 60,939 | +0.03(+0.14%) |
Jul 13, 2016 | 21.37 | 21.37 | 21.18 | 21.25 | 60,470 | +0.12(+0.57%) |
Jul 12, 2016 | 21.46 | 21.46 | 21.13 | 21.13 | 98,540 | +0.15(+0.71%) |
Jul 11, 2016 | 20.99 | 21.02 | 20.87 | 20.98 | 49,980 | +0.36(+1.75%) |
Jul 08, 2016 | 20.40 | 20.58 | 20.62 | 39,546 | +0.22(+1.08%) | |
Jul 07, 2016 | 20.72 | 20.72 | 20.30 | 20.40 | 155,403 | -0.73(-3.45%) |
Jul 05, 2016 | 21.22 | 21.26 | 21.00 | 21.13 | 38,015 | -0.82(-3.74%) |