Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.80 | 21.88 | 21.51 | 21.85 | 599,301 | +0.16(+0.74%) |
Sep 29, 2016 | 22.21 | 22.26 | 21.65 | 21.69 | 750,221 | -0.45(-2.03%) |
Sep 28, 2016 | 22.13 | 22.27 | 21.79 | 22.14 | 694,926 | +0.04(+0.18%) |
Sep 27, 2016 | 21.03 | 22.18 | 21.03 | 22.10 | 727,722 | +1.09(+5.19%) |
Sep 26, 2016 | 21.06 | 21.24 | 20.99 | 21.01 | 524,094 | -0.20(-0.94%) |
Sep 23, 2016 | 21.01 | 21.40 | 20.99 | 21.21 | 415,268 | +0.12(+0.57%) |
Sep 22, 2016 | 20.98 | 21.14 | 20.79 | 21.09 | 432,044 | +0.31(+1.49%) |
Sep 21, 2016 | 20.64 | 20.85 | 20.50 | 20.78 | 603,721 | +0.17(+0.82%) |
Sep 20, 2016 | 20.64 | 20.71 | 20.44 | 20.61 | 419,875 | +0.11(+0.54%) |
Sep 19, 2016 | 20.93 | 21.02 | 20.34 | 20.50 | 632,944 | -0.33(-1.58%) |
Sep 16, 2016 | 21.28 | 21.32 | 20.78 | 20.83 | 855,353 | -0.48(-2.25%) |
Sep 15, 2016 | 21.41 | 21.47 | 20.94 | 21.31 | 483,463 | -0.18(-0.84%) |
Sep 14, 2016 | 21.82 | 21.88 | 21.42 | 21.49 | 1,449,940 | -0.24(-1.10%) |
Sep 13, 2016 | 21.54 | 21.82 | 21.43 | 21.73 | 1,400,703 | -0.10(-0.46%) |
Sep 12, 2016 | 20.92 | 21.84 | 20.90 | 21.83 | 520,085 | +0.78(+3.71%) |
Sep 09, 2016 | 20.97 | 21.40 | 20.94 | 21.05 | 613,406 | -0.09(-0.43%) |
Sep 08, 2016 | 21.23 | 21.27 | 20.98 | 21.14 | 454,071 | -0.13(-0.61%) |
Sep 07, 2016 | 21.04 | 21.42 | 21.04 | 21.27 | 304,440 | +0.26(+1.24%) |
Sep 06, 2016 | 20.93 | 21.05 | 20.50 | 21.01 | 568,650 | +0.03(+0.14%) |
Sep 02, 2016 | 21.02 | 20.98 | 20.98 | 20.98 | 374,400 | +0.13(+0.62%) |
Sep 01, 2016 | 20.78 | 20.97 | 20.57 | 20.85 | 413,510 | +0.04(+0.19%) |
Aug 31, 2016 | 20.72 | 20.82 | 20.53 | 20.81 | 460,919 | +0.03(+0.14%) |
Aug 30, 2016 | 20.97 | 21.12 | 20.67 | 20.78 | 250,776 | -0.17(-0.81%) |
Aug 29, 2016 | 21.10 | 21.19 | 20.93 | 20.95 | 299,040 | -0.15(-0.71%) |
Aug 26, 2016 | 20.96 | 21.43 | 20.89 | 21.10 | 417,912 | +0.19(+0.91%) |
Aug 25, 2016 | 20.98 | 21.16 | 20.66 | 20.91 | 213,694 | -0.08(-0.38%) |
Aug 24, 2016 | 21.37 | 21.67 | 20.91 | 20.99 | 332,520 | -0.47(-2.19%) |
Aug 23, 2016 | 21.36 | 21.69 | 21.24 | 21.46 | 497,276 | +0.25(+1.18%) |
Aug 22, 2016 | 21.03 | 21.21 | 20.92 | 21.21 | 413,496 | +0.05(+0.24%) |
Aug 19, 2016 | 21.29 | 21.46 | 21.09 | 21.16 | 352,046 | -0.27(-1.26%) |
Aug 18, 2016 | 21.28 | 21.59 | 21.23 | 21.43 | 601,444 | +0.14(+0.66%) |
Aug 17, 2016 | 21.09 | 21.34 | 21.03 | 21.29 | 679,710 | +0.15(+0.71%) |
Aug 16, 2016 | 21.27 | 21.39 | 21.13 | 21.14 | 390,689 | -0.12(-0.56%) |
Aug 15, 2016 | 20.97 | 21.32 | 20.97 | 21.26 | 662,743 | +0.34(+1.63%) |
Aug 12, 2016 | 20.99 | 21.14 | 20.71 | 20.92 | 495,539 | -0.14(-0.66%) |
Aug 11, 2016 | 21.13 | 21.48 | 20.87 | 21.06 | 686,741 | +0.09(+0.43%) |
Aug 10, 2016 | 20.77 | 21.04 | 20.71 | 20.97 | 1,079,190 | +0.22(+1.06%) |
Aug 09, 2016 | 21.00 | 21.14 | 20.65 | 20.75 | 1,398,068 | -0.19(-0.91%) |
Aug 08, 2016 | 20.40 | 20.98 | 20.40 | 20.94 | 1,016,809 | +0.44(+2.15%) |
Aug 05, 2016 | 21.53 | 21.53 | 20.46 | 20.50 | 1,123,445 | -0.91(-4.25%) |
Aug 04, 2016 | 21.49 | 22.08 | 20.84 | 21.41 | 1,743,021 | -1.98(-8.47%) |
Aug 03, 2016 | 23.23 | 23.71 | 23.06 | 23.39 | 938,923 | +0.10(+0.43%) |
Aug 02, 2016 | 23.76 | 23.76 | 22.91 | 23.29 | 892,685 | -0.45(-1.90%) |
Aug 01, 2016 | 23.65 | 23.88 | 23.47 | 23.74 | 452,350 | +0.07(+0.30%) |
Jul 29, 2016 | 23.63 | 23.82 | 23.48 | 23.67 | 563,763 | -0.44(-1.82%) |
Jul 28, 2016 | 23.57 | 24.18 | 23.49 | 24.11 | 316,689 | +0.53(+2.25%) |
Jul 27, 2016 | 23.74 | 23.74 | 23.44 | 23.58 | 347,804 | -0.08(-0.34%) |
Jul 26, 2016 | 23.57 | 24.01 | 23.53 | 23.66 | 333,321 | +0.03(+0.13%) |
Jul 25, 2016 | 23.64 | 23.73 | 23.48 | 23.63 | 220,478 | -0.07(-0.30%) |
Jul 22, 2016 | 23.19 | 23.75 | 23.04 | 23.70 | 368,078 | +0.57(+2.46%) |
Jul 21, 2016 | 23.44 | 23.55 | 23.10 | 23.13 | 572,699 | -0.24(-1.03%) |
Jul 20, 2016 | 23.18 | 23.50 | 22.93 | 23.37 | 278,269 | +0.33(+1.43%) |
Jul 19, 2016 | 22.99 | 23.08 | 22.91 | 23.04 | 392,658 | -0.08(-0.35%) |
Jul 18, 2016 | 23.02 | 23.20 | 22.82 | 23.12 | 296,450 | +0.08(+0.35%) |
Jul 15, 2016 | 23.19 | 23.19 | 22.78 | 23.04 | 316,412 | +0.01(+0.04%) |
Jul 14, 2016 | 23.33 | 23.37 | 22.98 | 23.03 | 542,108 | -0.07(-0.30%) |
Jul 13, 2016 | 23.57 | 23.58 | 22.86 | 23.10 | 1,089,201 | -0.40(-1.70%) |
Jul 12, 2016 | 23.27 | 23.79 | 23.24 | 23.50 | 1,026,054 | +0.34(+1.47%) |
Jul 11, 2016 | 22.72 | 23.22 | 22.72 | 23.16 | 415,196 | +0.54(+2.39%) |
Jul 08, 2016 | 22.22 | 22.71 | 21.99 | 22.62 | 681,143 | +0.63(+2.86%) |
Jul 07, 2016 | 21.78 | 22.22 | 21.75 | 21.99 | 516,803 | +0.39(+1.81%) |
Jul 05, 2016 | 21.80 | 21.80 | 21.47 | 21.60 | 714,725 | -0.39(-1.77%) |