Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.28 | 21.44 | 21.20 | 21.22 | 551,339 | +0.15(+0.72%) |
Sep 29, 2016 | 21.43 | 21.63 | 21.07 | 21.07 | 548,180 | -0.43(-2.01%) |
Sep 28, 2016 | 21.43 | 21.57 | 21.18 | 21.50 | 713,818 | +0.11(+0.53%) |
Sep 27, 2016 | 21.12 | 21.43 | 21.06 | 21.39 | 433,086 | +0.18(+0.86%) |
Sep 26, 2016 | 21.35 | 21.37 | 21.13 | 21.21 | 449,487 | -0.29(-1.34%) |
Sep 23, 2016 | 21.48 | 21.62 | 21.39 | 21.50 | 428,334 | -0.06(-0.28%) |
Sep 22, 2016 | 21.33 | 21.63 | 21.28 | 21.56 | 619,758 | +0.41(+1.94%) |
Sep 21, 2016 | 20.80 | 21.15 | 20.67 | 21.15 | 449,667 | +0.40(+1.94%) |
Sep 20, 2016 | 21.01 | 21.01 | 20.70 | 20.74 | 507,704 | -0.20(-0.98%) |
Sep 19, 2016 | 20.91 | 21.19 | 20.91 | 20.95 | 419,954 | +0.08(+0.40%) |
Sep 16, 2016 | 21.02 | 21.02 | 20.81 | 20.87 | 514,417 | -0.36(-1.68%) |
Sep 15, 2016 | 21.11 | 21.38 | 21.11 | 21.22 | 817,906 | -0.02(-0.07%) |
Sep 14, 2016 | 21.49 | 21.49 | 21.23 | 21.24 | 599,246 | -0.20(-0.92%) |
Sep 13, 2016 | 21.95 | 22.03 | 21.39 | 21.43 | 854,842 | -0.83(-3.72%) |
Sep 12, 2016 | 22.00 | 22.32 | 21.97 | 22.26 | 508,873 | +0.12(+0.55%) |
Sep 09, 2016 | 22.51 | 22.51 | 22.11 | 22.14 | 524,915 | -0.59(-2.61%) |
Sep 08, 2016 | 22.71 | 22.79 | 22.63 | 22.73 | 480,493 | -0.11(-0.47%) |
Sep 07, 2016 | 22.79 | 22.90 | 22.70 | 22.84 | 419,019 | +0.05(+0.23%) |
Sep 06, 2016 | 22.59 | 22.82 | 22.49 | 22.79 | 362,280 | +0.22(+0.98%) |
Sep 02, 2016 | 22.45 | 22.57 | 22.57 | 22.57 | 266,037 | +0.26(+1.16%) |
Sep 01, 2016 | 22.33 | 22.55 | 22.22 | 22.31 | 402,497 | -0.08(-0.34%) |
Aug 31, 2016 | 22.47 | 22.47 | 22.15 | 22.38 | 248,379 | -0.06(-0.27%) |
Aug 30, 2016 | 22.59 | 22.63 | 22.37 | 22.44 | 285,451 | -0.25(-1.10%) |
Aug 29, 2016 | 22.60 | 22.73 | 22.57 | 22.70 | 185,638 | +0.08(+0.34%) |
Aug 26, 2016 | 22.60 | 22.94 | 22.50 | 22.62 | 269,769 | +0.00(+0.00%) |
Aug 25, 2016 | 22.73 | 22.87 | 22.60 | 22.62 | 228,805 | -0.23(-1.00%) |
Aug 24, 2016 | 22.77 | 22.89 | 22.72 | 22.85 | 207,385 | +0.06(+0.27%) |
Aug 23, 2016 | 22.81 | 22.87 | 22.70 | 22.79 | 252,942 | +0.02(+0.10%) |
Aug 22, 2016 | 22.85 | 22.93 | 22.72 | 22.76 | 256,480 | -0.21(-0.93%) |
Aug 19, 2016 | 22.58 | 22.98 | 22.51 | 22.98 | 386,241 | +0.29(+1.27%) |
Aug 18, 2016 | 22.18 | 22.79 | 22.13 | 22.69 | 459,392 | +0.49(+2.19%) |
Aug 17, 2016 | 22.24 | 22.31 | 22.10 | 22.20 | 350,942 | -0.08(-0.37%) |
Aug 16, 2016 | 22.48 | 22.57 | 22.27 | 22.29 | 374,261 | -0.27(-1.21%) |
Aug 15, 2016 | 22.63 | 22.71 | 22.51 | 22.56 | 226,798 | +0.01(+0.03%) |
Aug 12, 2016 | 22.76 | 22.99 | 22.43 | 22.55 | 522,910 | -0.28(-1.23%) |
Aug 11, 2016 | 22.35 | 22.84 | 22.22 | 22.83 | 534,650 | +0.68(+3.09%) |
Aug 10, 2016 | 22.21 | 22.50 | 22.02 | 22.15 | 361,497 | -0.01(-0.03%) |
Aug 09, 2016 | 22.21 | 22.38 | 22.10 | 22.16 | 340,486 | +0.01(+0.07%) |
Aug 08, 2016 | 22.03 | 22.15 | 21.89 | 22.14 | 374,106 | +0.17(+0.76%) |
Aug 05, 2016 | 22.04 | 22.21 | 21.86 | 21.98 | 1,420,387 | -0.16(-0.72%) |
Aug 04, 2016 | 22.03 | 22.28 | 22.00 | 22.13 | 299,090 | +0.08(+0.34%) |
Aug 03, 2016 | 21.79 | 22.09 | 21.67 | 22.06 | 407,212 | +0.08(+0.34%) |
Aug 02, 2016 | 22.01 | 22.20 | 21.94 | 21.98 | 454,931 | -0.05(-0.21%) |
Aug 01, 2016 | 22.12 | 22.29 | 21.89 | 22.03 | 626,833 | -0.09(-0.41%) |
Jul 29, 2016 | 22.16 | 22.29 | 21.89 | 22.12 | 768,524 | -0.11(-0.51%) |
Jul 28, 2016 | 22.00 | 22.25 | 21.96 | 22.23 | 626,383 | +0.20(+0.92%) |
Jul 27, 2016 | 22.62 | 22.77 | 21.85 | 22.03 | 1,447,023 | -1.37(-5.87%) |
Jul 26, 2016 | 23.42 | 23.71 | 23.27 | 23.40 | 531,853 | -0.06(-0.26%) |
Jul 25, 2016 | 23.58 | 23.63 | 23.32 | 23.46 | 499,493 | -0.23(-0.96%) |
Jul 22, 2016 | 23.74 | 23.74 | 23.55 | 23.69 | 348,313 | +0.02(+0.10%) |
Jul 21, 2016 | 23.73 | 23.87 | 23.65 | 23.67 | 256,135 | -0.08(-0.32%) |
Jul 20, 2016 | 23.72 | 23.88 | 23.65 | 23.74 | 350,746 | +0.03(+0.13%) |
Jul 19, 2016 | 23.55 | 23.74 | 23.43 | 23.71 | 303,667 | +0.01(+0.06%) |
Jul 18, 2016 | 24.13 | 24.30 | 23.59 | 23.70 | 424,187 | -0.10(-0.41%) |
Jul 15, 2016 | 23.91 | 24.04 | 23.77 | 23.79 | 261,103 | -0.07(-0.28%) |
Jul 14, 2016 | 23.72 | 23.95 | 23.59 | 23.86 | 470,672 | +0.38(+1.61%) |
Jul 13, 2016 | 23.36 | 23.60 | 23.22 | 23.48 | 355,454 | +0.15(+0.65%) |
Jul 12, 2016 | 22.89 | 23.49 | 22.89 | 23.33 | 781,568 | +0.61(+2.69%) |
Jul 11, 2016 | 22.68 | 22.93 | 22.68 | 22.72 | 513,415 | +0.08(+0.37%) |
Jul 08, 2016 | 22.42 | 22.84 | 22.25 | 22.64 | 1,213,939 | +0.39(+1.76%) |
Jul 07, 2016 | 22.35 | 22.63 | 22.22 | 22.25 | 620,053 | -0.12(-0.54%) |
Jul 06, 2016 | 22.22 | 22.37 | 22.10 | 22.37 | 482,469 | +0.14(+0.65%) |
Jul 05, 2016 | 22.37 | 22.46 | 22.18 | 22.22 | 593,636 | -0.39(-1.73%) |