Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.24 | 19.40 | 18.93 | 19.31 | 687,326 | +0.16(+0.82%) |
Sep 29, 2016 | 19.54 | 19.63 | 19.07 | 19.15 | 608,650 | -0.34(-1.75%) |
Sep 28, 2016 | 19.24 | 19.57 | 19.24 | 19.49 | 510,846 | +0.29(+1.53%) |
Sep 27, 2016 | 19.13 | 19.27 | 18.96 | 19.20 | 622,298 | -0.02(-0.10%) |
Sep 26, 2016 | 19.53 | 19.57 | 19.20 | 19.22 | 670,321 | -0.33(-1.69%) |
Sep 23, 2016 | 19.62 | 19.86 | 19.37 | 19.55 | 720,772 | -0.14(-0.70%) |
Sep 22, 2016 | 19.69 | 19.87 | 19.59 | 19.69 | 605,445 | +0.20(+1.04%) |
Sep 21, 2016 | 19.25 | 19.53 | 19.19 | 19.48 | 565,837 | +0.38(+2.01%) |
Sep 20, 2016 | 19.45 | 19.61 | 19.08 | 19.10 | 545,800 | -0.25(-1.28%) |
Sep 19, 2016 | 19.87 | 19.91 | 19.20 | 19.35 | 666,882 | -0.52(-2.63%) |
Sep 16, 2016 | 20.13 | 20.14 | 19.76 | 19.87 | 866,286 | -0.26(-1.27%) |
Sep 15, 2016 | 19.64 | 20.17 | 19.64 | 20.12 | 646,679 | +0.41(+2.09%) |
Sep 14, 2016 | 19.93 | 20.04 | 19.67 | 19.71 | 692,191 | -0.25(-1.24%) |
Sep 13, 2016 | 20.55 | 20.66 | 19.82 | 19.96 | 930,544 | -0.87(-4.17%) |
Sep 12, 2016 | 20.62 | 20.99 | 20.39 | 20.83 | 917,595 | +0.00(+0.00%) |
Sep 09, 2016 | 21.55 | 21.83 | 20.52 | 20.83 | 1,473,620 | -1.22(-5.52%) |
Sep 08, 2016 | 21.95 | 22.14 | 21.89 | 22.05 | 593,142 | +0.05(+0.21%) |
Sep 07, 2016 | 21.75 | 22.03 | 21.71 | 22.00 | 525,309 | +0.21(+0.97%) |
Sep 06, 2016 | 22.49 | 22.52 | 21.51 | 21.79 | 697,623 | -0.71(-3.17%) |
Sep 02, 2016 | 22.46 | 22.50 | 22.50 | 22.50 | 472,049 | +0.04(+0.16%) |
Sep 01, 2016 | 21.86 | 22.47 | 21.78 | 22.47 | 548,726 | +0.65(+2.98%) |
Aug 31, 2016 | 21.77 | 21.96 | 21.51 | 21.82 | 482,333 | +0.04(+0.17%) |
Aug 30, 2016 | 21.87 | 22.17 | 21.51 | 21.78 | 972,103 | -0.07(-0.33%) |
Aug 29, 2016 | 22.05 | 22.22 | 21.73 | 21.85 | 651,163 | -0.21(-0.95%) |
Aug 26, 2016 | 22.46 | 22.73 | 21.98 | 22.06 | 552,166 | -0.37(-1.63%) |
Aug 25, 2016 | 22.39 | 22.71 | 22.38 | 22.43 | 422,110 | -0.05(-0.20%) |
Aug 24, 2016 | 22.50 | 22.71 | 22.39 | 22.48 | 227,623 | +0.01(+0.04%) |
Aug 23, 2016 | 22.16 | 22.70 | 22.02 | 22.47 | 335,801 | +0.34(+1.53%) |
Aug 22, 2016 | 22.07 | 22.24 | 21.93 | 22.13 | 343,888 | +0.04(+0.17%) |
Aug 19, 2016 | 21.88 | 22.21 | 21.74 | 22.09 | 313,183 | +0.15(+0.67%) |
Aug 18, 2016 | 21.87 | 22.25 | 21.81 | 21.95 | 322,318 | +0.08(+0.38%) |
Aug 17, 2016 | 21.84 | 22.03 | 21.66 | 21.86 | 284,224 | -0.04(-0.17%) |
Aug 16, 2016 | 21.78 | 21.98 | 21.76 | 21.90 | 373,444 | +0.01(+0.04%) |
Aug 15, 2016 | 21.55 | 22.00 | 21.55 | 21.89 | 223,037 | +0.38(+1.79%) |
Aug 12, 2016 | 21.32 | 21.67 | 21.23 | 21.51 | 279,249 | +0.12(+0.56%) |
Aug 11, 2016 | 21.13 | 21.57 | 21.09 | 21.39 | 301,944 | +0.36(+1.70%) |
Aug 10, 2016 | 21.41 | 21.41 | 20.89 | 21.03 | 266,516 | -0.39(-1.84%) |
Aug 09, 2016 | 21.41 | 21.63 | 21.35 | 21.42 | 455,576 | +0.06(+0.30%) |
Aug 08, 2016 | 21.54 | 21.85 | 21.28 | 21.36 | 485,971 | -0.22(-1.02%) |
Aug 05, 2016 | 20.90 | 21.84 | 20.90 | 21.58 | 523,273 | +0.87(+4.20%) |
Aug 04, 2016 | 20.82 | 20.99 | 20.66 | 20.71 | 451,001 | -0.10(-0.48%) |
Aug 03, 2016 | 20.30 | 20.87 | 20.26 | 20.81 | 517,403 | +0.43(+2.11%) |
Aug 02, 2016 | 20.63 | 20.70 | 20.35 | 20.38 | 459,833 | -0.24(-1.15%) |
Aug 01, 2016 | 21.06 | 21.13 | 20.59 | 20.62 | 500,484 | -0.44(-2.09%) |
Jul 29, 2016 | 21.01 | 21.26 | 20.67 | 21.06 | 510,208 | -0.06(-0.30%) |
Jul 28, 2016 | 21.38 | 21.45 | 21.12 | 21.12 | 535,919 | -0.23(-1.07%) |
Jul 27, 2016 | 21.98 | 22.01 | 21.15 | 21.35 | 973,814 | -0.62(-2.83%) |
Jul 26, 2016 | 21.55 | 22.04 | 21.52 | 21.97 | 630,552 | +0.37(+1.69%) |
Jul 25, 2016 | 21.49 | 21.75 | 21.49 | 21.61 | 418,196 | +0.05(+0.25%) |
Jul 22, 2016 | 21.30 | 21.77 | 21.27 | 21.55 | 513,058 | +0.23(+1.07%) |
Jul 21, 2016 | 21.28 | 21.63 | 21.17 | 21.32 | 629,738 | +0.05(+0.21%) |
Jul 20, 2016 | 21.28 | 21.36 | 21.09 | 21.28 | 482,874 | +0.14(+0.65%) |
Jul 19, 2016 | 21.55 | 21.55 | 21.05 | 21.14 | 722,954 | -0.41(-1.91%) |
Jul 18, 2016 | 21.13 | 21.58 | 21.05 | 21.55 | 1,016,956 | +0.36(+1.68%) |
Jul 15, 2016 | 21.24 | 21.39 | 21.13 | 21.20 | 978,026 | +0.16(+0.78%) |
Jul 14, 2016 | 20.77 | 21.33 | 20.83 | 21.03 | 1,595,087 | +0.27(+1.28%) |
Jul 13, 2016 | 20.69 | 20.82 | 20.37 | 20.77 | 882,996 | +0.26(+1.25%) |
Jul 12, 2016 | 20.13 | 20.66 | 20.12 | 20.51 | 729,819 | +0.55(+2.75%) |
Jul 11, 2016 | 19.62 | 20.03 | 19.62 | 19.96 | 638,641 | +0.47(+2.39%) |
Jul 08, 2016 | 18.93 | 19.70 | 18.64 | 19.49 | 979,554 | +0.85(+4.57%) |
Jul 07, 2016 | 18.44 | 19.02 | 18.44 | 18.64 | 709,810 | +0.06(+0.35%) |
Jul 06, 2016 | 18.49 | 18.63 | 18.29 | 18.58 | 838,445 | -0.04(-0.20%) |
Jul 05, 2016 | 19.05 | 19.16 | 18.57 | 18.61 | 1,011,925 | -0.56(-2.91%) |