Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.01 | 22.75 | 22.00 | 22.04 | 119,818 | -0.08(-0.38%) |
Sep 29, 2016 | 21.57 | 22.33 | 21.57 | 22.12 | 99,268 | +0.52(+2.43%) |
Sep 28, 2016 | 21.48 | 22.42 | 21.38 | 21.60 | 157,571 | +0.18(+0.83%) |
Sep 27, 2016 | 21.29 | 21.60 | 21.21 | 21.42 | 92,347 | -0.08(-0.35%) |
Sep 26, 2016 | 21.35 | 21.80 | 21.35 | 21.50 | 92,640 | +0.14(+0.63%) |
Sep 23, 2016 | 21.57 | 21.65 | 20.86 | 21.36 | 88,898 | -0.21(-0.98%) |
Sep 22, 2016 | 21.85 | 22.13 | 21.35 | 21.57 | 116,740 | +0.08(+0.39%) |
Sep 21, 2016 | 21.34 | 21.56 | 21.02 | 21.49 | 81,826 | +0.33(+1.56%) |
Sep 20, 2016 | 20.31 | 21.64 | 20.30 | 21.16 | 74,660 | +0.90(+4.43%) |
Sep 19, 2016 | 20.09 | 20.64 | 20.09 | 20.26 | 30,117 | +0.07(+0.34%) |
Sep 16, 2016 | 20.02 | 20.37 | 19.88 | 20.20 | 37,210 | +0.00(+0.00%) |
Sep 15, 2016 | 19.71 | 20.25 | 19.50 | 20.20 | 37,700 | +0.63(+3.20%) |
Sep 14, 2016 | 19.54 | 19.89 | 19.21 | 19.57 | 28,275 | +0.14(+0.74%) |
Sep 13, 2016 | 21.30 | 21.30 | 19.08 | 19.43 | 170,441 | -1.79(-8.42%) |
Sep 12, 2016 | 21.19 | 21.41 | 20.79 | 21.21 | 77,136 | -0.19(-0.91%) |
Sep 09, 2016 | 21.81 | 21.86 | 21.41 | 21.41 | 35,414 | -0.38(-1.75%) |
Sep 08, 2016 | 21.92 | 22.04 | 21.71 | 21.79 | 125,702 | +0.04(+0.19%) |
Sep 07, 2016 | 21.85 | 22.10 | 21.51 | 21.74 | 84,520 | -0.13(-0.58%) |
Sep 06, 2016 | 21.33 | 22.08 | 21.33 | 21.87 | 112,402 | +0.57(+2.66%) |
Sep 02, 2016 | 21.28 | 21.30 | 21.30 | 21.30 | 82,973 | +0.08(+0.36%) |
Sep 01, 2016 | 21.04 | 21.24 | 20.69 | 21.23 | 42,201 | +0.03(+0.12%) |
Aug 31, 2016 | 21.06 | 21.35 | 20.83 | 21.20 | 128,968 | -0.08(-0.36%) |
Aug 30, 2016 | 21.15 | 21.32 | 20.75 | 21.28 | 97,949 | +0.00(+0.00%) |
Aug 29, 2016 | 20.48 | 21.29 | 20.47 | 21.28 | 50,419 | +0.84(+4.10%) |
Aug 26, 2016 | 21.15 | 21.15 | 20.31 | 20.44 | 99,887 | -0.55(-2.62%) |
Aug 25, 2016 | 20.89 | 21.32 | 20.60 | 20.99 | 35,098 | -0.03(-0.16%) |
Aug 24, 2016 | 21.17 | 21.36 | 20.80 | 21.02 | 65,961 | -0.33(-1.54%) |
Aug 23, 2016 | 20.32 | 21.36 | 20.32 | 21.35 | 89,872 | +1.18(+5.83%) |
Aug 22, 2016 | 20.02 | 20.24 | 19.94 | 20.18 | 47,927 | -0.04(-0.21%) |
Aug 19, 2016 | 20.51 | 20.56 | 19.91 | 20.22 | 61,228 | -0.14(-0.67%) |
Aug 18, 2016 | 20.27 | 20.51 | 20.14 | 20.36 | 72,118 | +0.14(+0.71%) |
Aug 17, 2016 | 20.42 | 20.71 | 19.97 | 20.21 | 47,090 | -0.16(-0.79%) |
Aug 16, 2016 | 20.81 | 21.00 | 20.37 | 20.37 | 33,410 | -0.47(-2.23%) |
Aug 15, 2016 | 20.56 | 20.92 | 20.48 | 20.84 | 81,563 | +0.19(+0.90%) |
Aug 12, 2016 | 20.31 | 20.78 | 20.27 | 20.65 | 44,229 | +0.47(+2.35%) |
Aug 11, 2016 | 19.99 | 20.37 | 19.71 | 20.18 | 66,972 | +0.14(+0.72%) |
Aug 10, 2016 | 20.83 | 21.12 | 19.71 | 20.03 | 126,990 | -0.80(-3.82%) |
Aug 09, 2016 | 20.83 | 20.99 | 20.57 | 20.83 | 100,521 | +0.02(+0.08%) |
Aug 08, 2016 | 21.00 | 21.06 | 20.77 | 20.81 | 131,302 | -0.07(-0.32%) |
Aug 05, 2016 | 20.61 | 20.94 | 20.51 | 20.88 | 69,671 | +0.40(+1.94%) |
Aug 04, 2016 | 20.87 | 21.00 | 20.43 | 20.48 | 99,136 | -0.39(-1.86%) |
Aug 03, 2016 | 20.00 | 20.93 | 19.75 | 20.87 | 95,725 | +0.89(+4.43%) |
Aug 02, 2016 | 20.81 | 21.00 | 19.95 | 19.99 | 97,970 | -0.77(-3.71%) |
Aug 01, 2016 | 21.27 | 21.33 | 20.53 | 20.76 | 89,967 | -0.30(-1.41%) |
Jul 29, 2016 | 21.05 | 21.50 | 20.95 | 21.05 | 58,346 | +0.01(+0.04%) |
Jul 28, 2016 | 21.28 | 21.81 | 20.94 | 21.05 | 59,995 | -0.17(-0.82%) |
Jul 27, 2016 | 22.13 | 22.37 | 21.19 | 21.22 | 112,674 | -0.70(-3.21%) |
Jul 26, 2016 | 20.40 | 23.17 | 20.40 | 21.92 | 404,330 | +1.52(+7.46%) |
Jul 25, 2016 | 20.41 | 20.48 | 20.19 | 20.40 | 65,494 | +0.00(+0.00%) |
Jul 22, 2016 | 20.18 | 20.99 | 19.90 | 20.40 | 73,674 | +0.22(+1.11%) |
Jul 21, 2016 | 19.96 | 20.42 | 19.93 | 20.18 | 43,295 | +0.33(+1.67%) |
Jul 20, 2016 | 19.24 | 20.13 | 19.20 | 19.85 | 97,938 | +0.47(+2.43%) |
Jul 19, 2016 | 19.67 | 19.67 | 18.81 | 19.37 | 134,332 | -0.17(-0.85%) |
Jul 18, 2016 | 18.98 | 19.71 | 18.65 | 19.54 | 144,672 | +0.50(+2.65%) |
Jul 15, 2016 | 18.26 | 19.27 | 17.97 | 19.03 | 504,282 | +0.74(+4.07%) |
Jul 14, 2016 | 18.36 | 18.52 | 18.17 | 18.29 | 156,212 | +0.25(+1.38%) |
Jul 13, 2016 | 18.50 | 18.50 | 18.01 | 18.04 | 92,861 | -0.43(-2.33%) |
Jul 12, 2016 | 18.68 | 19.03 | 18.32 | 18.47 | 126,543 | +0.07(+0.36%) |
Jul 11, 2016 | 19.16 | 19.53 | 18.36 | 18.41 | 80,684 | -0.87(-4.51%) |
Jul 08, 2016 | 18.27 | 19.34 | 18.06 | 19.27 | 95,054 | +1.22(+6.74%) |
Jul 07, 2016 | 19.28 | 19.32 | 18.06 | 18.06 | 56,686 | +0.59(+3.36%) |
Jul 05, 2016 | 18.21 | 18.21 | 16.79 | 17.47 | 251,198 | -0.24(-1.36%) |