Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.85 | 21.82 | 20.57 | 21.39 | 131,867 | +0.73(+3.53%) |
Sep 29, 2016 | 21.77 | 21.79 | 20.62 | 20.66 | 139,317 | -1.15(-5.27%) |
Sep 28, 2016 | 20.81 | 21.98 | 20.81 | 21.81 | 168,356 | +1.00(+4.81%) |
Sep 27, 2016 | 19.94 | 20.94 | 19.80 | 20.81 | 147,242 | +0.87(+4.36%) |
Sep 26, 2016 | 19.91 | 20.44 | 19.37 | 19.94 | 132,270 | -0.18(-0.89%) |
Sep 23, 2016 | 20.32 | 20.84 | 20.08 | 20.12 | 80,927 | -0.34(-1.66%) |
Sep 22, 2016 | 20.64 | 20.99 | 19.98 | 20.46 | 112,403 | +0.11(+0.54%) |
Sep 21, 2016 | 20.28 | 20.73 | 19.49 | 20.35 | 131,944 | +0.12(+0.59%) |
Sep 20, 2016 | 19.44 | 20.58 | 19.08 | 20.23 | 218,960 | +1.06(+5.53%) |
Sep 19, 2016 | 19.50 | 19.76 | 19.09 | 19.17 | 130,525 | -0.13(-0.67%) |
Sep 16, 2016 | 19.14 | 20.02 | 19.00 | 19.30 | 279,612 | +0.12(+0.63%) |
Sep 15, 2016 | 19.85 | 20.02 | 19.02 | 19.18 | 371,733 | -2.15(-10.08%) |
Sep 14, 2016 | 21.13 | 22.03 | 20.98 | 21.33 | 86,577 | +0.38(+1.81%) |
Sep 13, 2016 | 21.05 | 21.36 | 20.14 | 20.95 | 107,269 | -0.45(-2.10%) |
Sep 12, 2016 | 20.26 | 21.47 | 19.67 | 21.40 | 192,864 | +1.07(+5.26%) |
Sep 09, 2016 | 20.88 | 21.72 | 20.32 | 20.33 | 113,385 | -0.96(-4.51%) |
Sep 08, 2016 | 21.34 | 21.85 | 20.78 | 21.29 | 131,404 | -0.02(-0.09%) |
Sep 07, 2016 | 21.05 | 21.49 | 21.05 | 21.31 | 122,711 | +0.25(+1.19%) |
Sep 06, 2016 | 19.86 | 21.16 | 19.37 | 21.06 | 146,775 | +1.36(+6.90%) |
Sep 02, 2016 | 19.95 | 19.70 | 19.70 | 19.70 | 106,500 | -0.15(-0.76%) |
Sep 01, 2016 | 19.62 | 20.10 | 19.22 | 19.85 | 141,340 | +0.31(+1.59%) |
Aug 31, 2016 | 19.73 | 20.24 | 19.28 | 19.54 | 107,939 | -0.27(-1.36%) |
Aug 30, 2016 | 19.55 | 20.04 | 19.46 | 19.81 | 155,927 | +0.21(+1.07%) |
Aug 29, 2016 | 19.93 | 19.93 | 19.26 | 19.60 | 81,715 | -0.23(-1.16%) |
Aug 26, 2016 | 19.74 | 20.05 | 19.35 | 19.83 | 90,855 | +0.20(+1.02%) |
Aug 25, 2016 | 20.33 | 20.72 | 19.23 | 19.63 | 178,789 | -0.51(-2.53%) |
Aug 24, 2016 | 22.10 | 22.67 | 20.10 | 20.14 | 210,692 | -2.05(-9.24%) |
Aug 23, 2016 | 23.08 | 23.40 | 21.60 | 22.19 | 144,485 | -0.61(-2.68%) |
Aug 22, 2016 | 22.45 | 23.26 | 21.93 | 22.80 | 130,027 | +0.47(+2.10%) |
Aug 19, 2016 | 22.68 | 22.74 | 22.01 | 22.33 | 154,265 | -0.40(-1.76%) |
Aug 18, 2016 | 22.30 | 22.74 | 21.63 | 22.73 | 78,175 | +0.45(+2.02%) |
Aug 17, 2016 | 22.35 | 22.46 | 21.79 | 22.28 | 90,094 | -0.07(-0.31%) |
Aug 16, 2016 | 22.71 | 23.15 | 20.80 | 22.35 | 73,233 | -0.43(-1.89%) |
Aug 15, 2016 | 21.25 | 22.94 | 21.22 | 22.78 | 133,263 | +1.56(+7.35%) |
Aug 12, 2016 | 21.08 | 21.49 | 20.76 | 21.22 | 162,821 | +0.10(+0.47%) |
Aug 11, 2016 | 21.28 | 21.30 | 20.75 | 21.12 | 236,136 | +0.09(+0.43%) |
Aug 10, 2016 | 22.45 | 22.45 | 21.03 | 21.03 | 143,399 | -1.47(-6.53%) |
Aug 09, 2016 | 22.50 | 22.83 | 22.06 | 22.50 | 153,460 | -0.04(-0.18%) |
Aug 08, 2016 | 24.68 | 24.68 | 21.80 | 22.54 | 395,084 | -2.33(-9.37%) |
Aug 05, 2016 | 24.80 | 25.73 | 24.52 | 24.87 | 186,755 | +0.17(+0.69%) |
Aug 04, 2016 | 24.85 | 24.94 | 24.39 | 24.70 | 100,765 | -0.12(-0.48%) |
Aug 03, 2016 | 23.97 | 24.88 | 23.89 | 24.82 | 159,311 | +0.72(+2.99%) |
Aug 02, 2016 | 24.47 | 24.53 | 23.86 | 24.10 | 277,290 | -0.30(-1.23%) |
Aug 01, 2016 | 24.18 | 24.56 | 24.17 | 24.40 | 188,791 | +0.40(+1.67%) |
Jul 29, 2016 | 23.90 | 24.22 | 23.77 | 24.00 | 211,179 | -0.05(-0.21%) |
Jul 28, 2016 | 23.92 | 24.23 | 23.62 | 24.05 | 317,952 | +0.14(+0.59%) |
Jul 27, 2016 | 22.94 | 23.95 | 22.82 | 23.91 | 154,042 | +1.08(+4.73%) |
Jul 26, 2016 | 22.70 | 23.31 | 22.59 | 22.83 | 220,305 | +0.00(+0.00%) |
Jul 25, 2016 | 22.50 | 22.92 | 22.25 | 22.83 | 186,722 | +0.41(+1.83%) |
Jul 22, 2016 | 22.27 | 22.57 | 21.99 | 22.42 | 156,068 | +0.22(+0.99%) |
Jul 21, 2016 | 22.23 | 22.73 | 21.76 | 22.20 | 220,364 | +0.18(+0.82%) |
Jul 20, 2016 | 21.57 | 22.24 | 21.47 | 22.02 | 195,430 | +0.57(+2.66%) |
Jul 19, 2016 | 21.47 | 22.08 | 21.28 | 21.45 | 122,765 | -0.14(-0.65%) |
Jul 18, 2016 | 22.01 | 22.01 | 21.14 | 21.59 | 190,609 | -0.36(-1.64%) |
Jul 15, 2016 | 21.73 | 22.27 | 21.62 | 21.95 | 254,685 | +0.29(+1.34%) |
Jul 14, 2016 | 22.07 | 22.70 | 21.16 | 21.66 | 192,971 | -0.04(-0.18%) |
Jul 13, 2016 | 22.59 | 22.77 | 21.66 | 21.70 | 139,892 | -0.85(-3.77%) |
Jul 12, 2016 | 22.68 | 23.17 | 22.35 | 22.55 | 160,963 | -0.12(-0.53%) |
Jul 11, 2016 | 22.63 | 23.77 | 22.23 | 22.67 | 229,814 | -0.50(-2.16%) |
Jul 08, 2016 | 23.04 | 23.20 | 22.51 | 23.17 | 207,404 | +0.15(+0.65%) |
Jul 07, 2016 | 23.00 | 23.35 | 22.43 | 23.02 | 124,362 | +0.51(+2.27%) |
Jul 05, 2016 | 22.54 | 22.87 | 22.31 | 22.51 | 170,074 | -0.29(-1.27%) |