Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.37 | 21.65 | 21.29 | 21.54 | 511,566 | +0.29(+1.37%) |
Sep 29, 2016 | 21.62 | 21.65 | 21.21 | 21.25 | 554,135 | -0.40(-1.83%) |
Sep 28, 2016 | 21.53 | 21.65 | 21.38 | 21.65 | 594,031 | +0.20(+0.94%) |
Sep 27, 2016 | 21.18 | 21.51 | 21.07 | 21.44 | 350,439 | +0.23(+1.07%) |
Sep 26, 2016 | 21.55 | 21.55 | 21.22 | 21.22 | 261,238 | -0.48(-2.23%) |
Sep 23, 2016 | 21.78 | 21.88 | 21.66 | 21.70 | 349,560 | -0.08(-0.37%) |
Sep 22, 2016 | 21.64 | 21.80 | 21.49 | 21.78 | 526,185 | +0.33(+1.54%) |
Sep 21, 2016 | 21.48 | 21.66 | 20.95 | 21.45 | 609,548 | +0.01(+0.04%) |
Sep 20, 2016 | 21.48 | 21.55 | 21.42 | 21.44 | 295,281 | +0.07(+0.34%) |
Sep 19, 2016 | 21.19 | 21.42 | 21.19 | 21.37 | 291,364 | +0.31(+1.46%) |
Sep 16, 2016 | 21.17 | 21.21 | 20.92 | 21.07 | 1,022,636 | -0.11(-0.53%) |
Sep 15, 2016 | 21.00 | 21.20 | 20.93 | 21.18 | 266,894 | +0.19(+0.88%) |
Sep 14, 2016 | 21.15 | 21.17 | 20.94 | 20.99 | 408,202 | -0.18(-0.84%) |
Sep 13, 2016 | 21.18 | 21.26 | 20.75 | 21.17 | 445,838 | -0.17(-0.79%) |
Sep 12, 2016 | 21.09 | 21.34 | 20.93 | 21.34 | 434,399 | +0.14(+0.65%) |
Sep 09, 2016 | 21.47 | 21.54 | 21.19 | 21.20 | 395,840 | -0.36(-1.68%) |
Sep 08, 2016 | 21.71 | 21.78 | 21.52 | 21.57 | 252,002 | -0.14(-0.63%) |
Sep 07, 2016 | 21.28 | 21.70 | 21.23 | 21.70 | 499,263 | +0.36(+1.70%) |
Sep 06, 2016 | 21.57 | 21.64 | 21.27 | 21.34 | 305,489 | -0.19(-0.90%) |
Sep 02, 2016 | 21.40 | 21.53 | 21.53 | 21.53 | 314,091 | +0.23(+1.10%) |
Sep 01, 2016 | 21.46 | 21.53 | 21.19 | 21.30 | 419,768 | -0.10(-0.45%) |
Aug 31, 2016 | 21.48 | 21.60 | 21.30 | 21.40 | 617,985 | -0.14(-0.64%) |
Aug 30, 2016 | 21.26 | 21.54 | 21.23 | 21.53 | 336,241 | +0.28(+1.33%) |
Aug 29, 2016 | 21.07 | 21.30 | 21.05 | 21.25 | 312,121 | +0.22(+1.04%) |
Aug 26, 2016 | 21.07 | 21.17 | 20.95 | 21.03 | 299,028 | -0.02(-0.11%) |
Aug 25, 2016 | 21.05 | 21.17 | 20.98 | 21.06 | 526,105 | -0.04(-0.19%) |
Aug 24, 2016 | 20.99 | 21.11 | 20.98 | 21.10 | 248,270 | +0.06(+0.31%) |
Aug 23, 2016 | 21.05 | 21.19 | 21.01 | 21.03 | 236,245 | +0.03(+0.15%) |
Aug 22, 2016 | 20.90 | 21.04 | 20.88 | 21.00 | 273,104 | +0.02(+0.12%) |
Aug 19, 2016 | 20.90 | 21.02 | 20.68 | 20.98 | 467,967 | +0.04(+0.19%) |
Aug 18, 2016 | 20.70 | 20.94 | 20.61 | 20.94 | 616,003 | +0.21(+1.01%) |
Aug 17, 2016 | 20.57 | 20.76 | 20.52 | 20.73 | 266,600 | +0.11(+0.55%) |
Aug 16, 2016 | 20.64 | 20.70 | 20.25 | 20.61 | 252,326 | -0.07(-0.35%) |
Aug 15, 2016 | 20.52 | 20.70 | 20.44 | 20.69 | 310,043 | +0.23(+1.11%) |
Aug 12, 2016 | 20.43 | 20.66 | 20.35 | 20.46 | 164,070 | -0.07(-0.35%) |
Aug 11, 2016 | 20.61 | 20.73 | 20.53 | 20.53 | 392,212 | -0.02(-0.12%) |
Aug 10, 2016 | 20.69 | 20.77 | 20.53 | 20.56 | 352,047 | -0.19(-0.90%) |
Aug 09, 2016 | 20.70 | 20.87 | 20.65 | 20.74 | 198,790 | +0.02(+0.12%) |
Aug 08, 2016 | 20.67 | 20.78 | 20.57 | 20.72 | 393,129 | +0.06(+0.31%) |
Aug 05, 2016 | 20.29 | 20.65 | 19.96 | 20.65 | 354,413 | +0.56(+2.77%) |
Aug 04, 2016 | 20.16 | 20.30 | 19.68 | 20.10 | 329,149 | -0.11(-0.52%) |
Aug 03, 2016 | 19.93 | 20.24 | 19.90 | 20.20 | 403,328 | +0.31(+1.58%) |
Aug 02, 2016 | 19.94 | 19.99 | 19.84 | 19.89 | 487,994 | -0.07(-0.36%) |
Aug 01, 2016 | 20.10 | 20.14 | 19.91 | 19.96 | 326,093 | -0.11(-0.56%) |
Jul 29, 2016 | 20.03 | 20.21 | 19.95 | 20.07 | 568,021 | +0.02(+0.12%) |
Jul 28, 2016 | 20.08 | 20.18 | 19.94 | 20.05 | 290,835 | -0.06(-0.32%) |
Jul 27, 2016 | 20.15 | 20.28 | 20.07 | 20.11 | 258,911 | -0.03(-0.16%) |
Jul 26, 2016 | 20.10 | 20.26 | 20.07 | 20.14 | 256,948 | +0.05(+0.24%) |
Jul 25, 2016 | 20.03 | 20.18 | 20.03 | 20.10 | 303,545 | -0.01(-0.04%) |
Jul 22, 2016 | 19.91 | 20.14 | 19.83 | 20.10 | 386,208 | +0.24(+1.21%) |
Jul 21, 2016 | 19.93 | 19.99 | 19.83 | 19.86 | 612,482 | -0.06(-0.32%) |
Jul 20, 2016 | 20.01 | 20.02 | 19.88 | 19.93 | 378,924 | -0.06(-0.28%) |
Jul 19, 2016 | 20.01 | 20.14 | 19.79 | 19.98 | 514,465 | -0.06(-0.32%) |
Jul 18, 2016 | 20.20 | 20.22 | 20.04 | 20.05 | 567,049 | -0.11(-0.56%) |
Jul 15, 2016 | 20.40 | 20.40 | 20.00 | 20.16 | 713,241 | +0.06(+0.32%) |
Jul 14, 2016 | 20.34 | 20.39 | 18.94 | 20.10 | 788,438 | -0.14(-0.71%) |
Jul 13, 2016 | 20.21 | 20.31 | 20.07 | 20.24 | 557,118 | +0.06(+0.28%) |
Jul 12, 2016 | 19.96 | 20.26 | 19.73 | 20.18 | 796,061 | +0.44(+2.24%) |
Jul 11, 2016 | 19.55 | 19.79 | 19.55 | 19.74 | 397,818 | +0.30(+1.53%) |
Jul 08, 2016 | 19.37 | 19.52 | 19.09 | 19.44 | 782,063 | +0.35(+1.85%) |
Jul 07, 2016 | 19.09 | 19.31 | 18.92 | 19.09 | 458,603 | +0.04(+0.21%) |
Jul 05, 2016 | 19.07 | 19.20 | 18.91 | 19.05 | 1,202,405 | -0.22(-1.17%) |