Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.45 | 23.95 | 23.03 | 23.59 | 2,167,349 | +0.36(+1.54%) |
Sep 29, 2016 | 22.34 | 23.70 | 22.22 | 23.23 | 2,434,783 | +0.91(+4.08%) |
Sep 28, 2016 | 19.98 | 22.35 | 19.79 | 22.32 | 3,086,386 | +2.48(+12.51%) |
Sep 27, 2016 | 20.04 | 20.05 | 19.37 | 19.84 | 1,931,049 | -0.58(-2.85%) |
Sep 26, 2016 | 20.64 | 21.01 | 20.33 | 20.42 | 1,547,201 | -0.13(-0.61%) |
Sep 23, 2016 | 21.51 | 21.96 | 20.37 | 20.54 | 1,538,039 | -1.10(-5.10%) |
Sep 22, 2016 | 21.77 | 22.09 | 21.61 | 21.65 | 2,047,036 | +0.38(+1.78%) |
Sep 21, 2016 | 20.51 | 21.34 | 20.18 | 21.27 | 1,772,924 | +1.41(+7.13%) |
Sep 20, 2016 | 20.25 | 20.31 | 19.82 | 19.86 | 1,299,756 | -0.49(-2.43%) |
Sep 19, 2016 | 20.34 | 20.63 | 19.99 | 20.35 | 1,539,833 | +0.30(+1.50%) |
Sep 16, 2016 | 20.14 | 20.24 | 19.72 | 20.05 | 2,062,498 | -0.47(-2.31%) |
Sep 15, 2016 | 20.39 | 20.96 | 20.17 | 20.53 | 1,421,154 | +0.24(+1.19%) |
Sep 14, 2016 | 20.80 | 21.18 | 20.26 | 20.28 | 1,266,047 | -0.68(-3.24%) |
Sep 13, 2016 | 21.61 | 21.73 | 20.56 | 20.96 | 1,522,012 | -1.26(-5.67%) |
Sep 12, 2016 | 21.78 | 22.42 | 21.49 | 22.22 | 1,223,296 | +0.07(+0.31%) |
Sep 09, 2016 | 22.85 | 23.23 | 22.15 | 22.15 | 1,357,537 | -1.16(-4.99%) |
Sep 08, 2016 | 23.63 | 23.65 | 22.84 | 23.32 | 2,006,333 | -0.02(-0.08%) |
Sep 07, 2016 | 23.40 | 23.55 | 22.91 | 23.34 | 1,754,664 | +0.14(+0.58%) |
Sep 06, 2016 | 23.18 | 23.49 | 22.87 | 23.20 | 1,081,522 | +0.21(+0.93%) |
Sep 02, 2016 | 22.93 | 22.99 | 22.99 | 22.99 | 1,244,255 | +0.70(+3.13%) |
Sep 01, 2016 | 22.08 | 22.32 | 21.73 | 22.29 | 1,120,224 | +0.05(+0.22%) |
Aug 31, 2016 | 22.54 | 22.72 | 21.82 | 22.24 | 1,313,847 | -0.47(-2.09%) |
Aug 30, 2016 | 23.71 | 23.71 | 22.54 | 22.72 | 1,787,215 | -0.60(-2.58%) |
Aug 29, 2016 | 23.10 | 23.66 | 22.85 | 23.32 | 1,114,704 | +0.16(+0.67%) |
Aug 26, 2016 | 23.09 | 23.63 | 22.79 | 23.16 | 1,484,012 | +0.29(+1.27%) |
Aug 25, 2016 | 22.59 | 23.32 | 22.48 | 22.87 | 1,624,619 | +0.23(+1.03%) |
Aug 24, 2016 | 21.86 | 22.86 | 21.84 | 22.64 | 2,244,737 | +0.49(+2.23%) |
Aug 23, 2016 | 21.87 | 22.41 | 21.87 | 22.14 | 1,727,664 | +0.15(+0.66%) |
Aug 22, 2016 | 22.31 | 22.39 | 21.89 | 22.00 | 1,493,236 | -0.79(-3.49%) |
Aug 19, 2016 | 23.42 | 23.42 | 22.72 | 22.79 | 1,807,150 | -0.73(-3.09%) |
Aug 18, 2016 | 22.56 | 23.64 | 22.51 | 23.52 | 1,301,078 | +1.10(+4.88%) |
Aug 17, 2016 | 22.74 | 22.74 | 21.80 | 22.42 | 1,389,065 | -0.34(-1.49%) |
Aug 16, 2016 | 22.81 | 23.04 | 22.44 | 22.76 | 1,080,138 | -0.16(-0.72%) |
Aug 15, 2016 | 22.57 | 23.17 | 22.55 | 22.93 | 1,194,907 | +0.59(+2.65%) |
Aug 12, 2016 | 22.41 | 22.43 | 21.72 | 22.34 | 1,301,282 | +0.11(+0.48%) |
Aug 11, 2016 | 21.78 | 22.64 | 21.33 | 22.23 | 1,322,016 | +0.84(+3.94%) |
Aug 10, 2016 | 21.65 | 22.13 | 21.29 | 21.39 | 1,648,224 | -0.01(-0.05%) |
Aug 09, 2016 | 21.43 | 21.77 | 20.97 | 21.40 | 1,962,552 | +0.16(+0.73%) |
Aug 08, 2016 | 21.30 | 21.77 | 20.71 | 21.24 | 1,531,974 | +0.31(+1.48%) |
Aug 05, 2016 | 20.77 | 21.00 | 20.00 | 20.93 | 1,687,499 | +0.40(+1.93%) |
Aug 04, 2016 | 19.37 | 22.17 | 19.30 | 20.54 | 4,782,397 | +1.10(+5.69%) |
Aug 03, 2016 | 18.69 | 19.53 | 18.29 | 19.43 | 1,961,466 | +0.72(+3.83%) |
Aug 02, 2016 | 19.09 | 19.36 | 17.99 | 18.71 | 2,540,434 | -0.22(-1.18%) |
Aug 01, 2016 | 20.26 | 20.50 | 18.84 | 18.94 | 1,516,205 | -1.50(-7.35%) |
Jul 29, 2016 | 19.32 | 20.50 | 19.30 | 20.44 | 1,642,749 | +0.77(+3.89%) |
Jul 28, 2016 | 19.17 | 19.92 | 19.17 | 19.67 | 1,895,009 | +0.50(+2.63%) |
Jul 27, 2016 | 19.88 | 20.24 | 19.03 | 19.17 | 1,967,343 | -0.55(-2.80%) |
Jul 26, 2016 | 19.29 | 19.73 | 19.08 | 19.72 | 1,198,339 | +0.25(+1.29%) |
Jul 25, 2016 | 20.13 | 20.21 | 19.29 | 19.47 | 1,302,207 | -0.96(-4.70%) |
Jul 22, 2016 | 20.58 | 20.64 | 20.14 | 20.43 | 1,057,896 | +0.01(+0.05%) |
Jul 21, 2016 | 20.68 | 21.34 | 20.39 | 20.42 | 1,746,561 | -0.15(-0.71%) |
Jul 20, 2016 | 20.55 | 20.74 | 19.81 | 20.56 | 1,812,130 | -0.22(-1.07%) |
Jul 19, 2016 | 21.51 | 21.56 | 20.43 | 20.79 | 1,551,339 | -0.77(-3.55%) |
Jul 18, 2016 | 21.55 | 21.59 | 20.93 | 21.55 | 972,375 | +0.18(+0.86%) |
Jul 15, 2016 | 21.62 | 22.29 | 21.23 | 21.37 | 1,114,167 | +0.05(+0.23%) |
Jul 14, 2016 | 21.63 | 21.75 | 21.20 | 21.32 | 1,052,910 | +0.20(+0.96%) |
Jul 13, 2016 | 22.01 | 22.01 | 20.70 | 21.12 | 1,387,468 | -0.55(-2.55%) |
Jul 12, 2016 | 21.12 | 22.09 | 20.80 | 21.67 | 1,339,271 | +1.52(+7.55%) |
Jul 11, 2016 | 20.38 | 20.59 | 20.04 | 20.15 | 1,209,122 | +0.00(+0.00%) |
Jul 08, 2016 | 19.62 | 20.26 | 19.17 | 20.15 | 1,581,566 | +0.98(+5.11%) |
Jul 07, 2016 | 20.16 | 20.40 | 18.82 | 19.17 | 1,414,794 | -0.45(-2.27%) |
Jul 06, 2016 | 19.01 | 19.64 | 18.90 | 19.61 | 1,194,146 | +0.47(+2.43%) |
Jul 05, 2016 | 19.34 | 19.64 | 18.83 | 19.15 | 1,615,826 | -0.74(-3.70%) |