Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.06 | 22.26 | 22.04 | 22.22 | 9,590 | +0.18(+0.80%) |
Sep 29, 2016 | 22.26 | 22.26 | 22.02 | 22.04 | 6,184 | -0.19(-0.85%) |
Sep 28, 2016 | 21.98 | 22.23 | 21.96 | 22.23 | 9,394 | +0.20(+0.90%) |
Sep 27, 2016 | 21.82 | 22.03 | 21.80 | 22.03 | 18,131 | +0.11(+0.52%) |
Sep 26, 2016 | 21.99 | 21.99 | 21.87 | 21.92 | 11,308 | -0.19(-0.86%) |
Sep 23, 2016 | 22.16 | 22.21 | 22.08 | 22.11 | 26,243 | -0.15(-0.67%) |
Sep 22, 2016 | 22.08 | 22.27 | 22.08 | 22.26 | 16,153 | +0.22(+0.98%) |
Sep 21, 2016 | 21.82 | 22.04 | 21.80 | 22.04 | 12,207 | +0.27(+1.22%) |
Sep 20, 2016 | 21.85 | 21.90 | 21.75 | 21.78 | 19,605 | -0.06(-0.26%) |
Sep 19, 2016 | 21.80 | 21.95 | 21.80 | 21.83 | 61,222 | +0.03(+0.13%) |
Sep 16, 2016 | 21.82 | 21.82 | 21.73 | 21.80 | 126,401 | -0.14(-0.65%) |
Sep 15, 2016 | 21.67 | 21.95 | 21.63 | 21.95 | 12,058 | +0.26(+1.18%) |
Sep 14, 2016 | 21.66 | 21.86 | 21.65 | 21.69 | 15,780 | -0.03(-0.13%) |
Sep 13, 2016 | 21.85 | 21.85 | 21.62 | 21.72 | 5,415 | -0.33(-1.50%) |
Sep 12, 2016 | 21.61 | 22.10 | 21.61 | 22.05 | 25,783 | +0.21(+0.95%) |
Sep 09, 2016 | 22.07 | 22.08 | 21.81 | 21.84 | 4,545 | -0.55(-2.45%) |
Sep 08, 2016 | 22.46 | 22.48 | 22.36 | 22.39 | 5,889 | -0.09(-0.42%) |
Sep 07, 2016 | 22.47 | 22.52 | 22.44 | 22.49 | 10,421 | +0.03(+0.13%) |
Sep 06, 2016 | 22.39 | 22.46 | 22.34 | 22.46 | 10,461 | +0.12(+0.55%) |
Sep 02, 2016 | 22.33 | 22.34 | 22.34 | 22.34 | 5,177 | +0.11(+0.51%) |
Sep 01, 2016 | 22.17 | 22.22 | 22.06 | 22.22 | 5,884 | +0.07(+0.30%) |
Aug 31, 2016 | 22.16 | 22.19 | 22.05 | 22.16 | 32,095 | -0.03(-0.13%) |
Aug 30, 2016 | 22.16 | 22.20 | 22.16 | 22.18 | 6,483 | +0.00(+0.00%) |
Aug 29, 2016 | 22.01 | 22.22 | 22.01 | 22.18 | 12,247 | +0.12(+0.56%) |
Aug 26, 2016 | 22.21 | 22.21 | 22.01 | 22.06 | 14,055 | -0.02(-0.09%) |
Aug 25, 2016 | 22.00 | 22.18 | 21.98 | 22.08 | 233,364 | -0.01(-0.04%) |
Aug 24, 2016 | 22.34 | 22.41 | 22.09 | 22.09 | 237,712 | -0.32(-1.44%) |
Aug 23, 2016 | 22.25 | 22.42 | 22.25 | 22.41 | 27,260 | +0.13(+0.59%) |
Aug 22, 2016 | 22.23 | 22.35 | 22.23 | 22.28 | 14,940 | -0.01(-0.04%) |
Aug 19, 2016 | 22.21 | 22.33 | 22.21 | 22.29 | 19,883 | -0.01(-0.04%) |
Aug 18, 2016 | 22.16 | 22.32 | 22.16 | 22.30 | 10,106 | +0.09(+0.42%) |
Aug 17, 2016 | 22.15 | 22.20 | 22.10 | 22.20 | 12,597 | -0.02(-0.08%) |
Aug 16, 2016 | 22.20 | 22.27 | 22.20 | 22.22 | 21,419 | -0.15(-0.68%) |
Aug 15, 2016 | 22.30 | 22.39 | 22.30 | 22.37 | 9,296 | +0.09(+0.41%) |
Aug 12, 2016 | 22.21 | 22.28 | 22.20 | 22.28 | 7,624 | +0.09(+0.40%) |
Aug 11, 2016 | 22.09 | 22.23 | 22.09 | 22.19 | 7,519 | +0.12(+0.56%) |
Aug 10, 2016 | 22.12 | 22.16 | 22.05 | 22.07 | 12,002 | -0.19(-0.85%) |
Aug 09, 2016 | 22.13 | 22.28 | 22.13 | 22.26 | 9,553 | +0.09(+0.43%) |
Aug 08, 2016 | 22.16 | 22.28 | 22.14 | 22.16 | 38,236 | -0.01(-0.04%) |
Aug 05, 2016 | 22.00 | 22.17 | 22.00 | 22.17 | 12,457 | +0.30(+1.38%) |
Aug 04, 2016 | 21.80 | 21.90 | 21.79 | 21.87 | 7,402 | +0.03(+0.13%) |
Aug 03, 2016 | 21.67 | 21.84 | 21.67 | 21.84 | 15,814 | +0.26(+1.18%) |
Aug 02, 2016 | 21.69 | 21.69 | 21.51 | 21.59 | 4,971 | -0.16(-0.74%) |
Aug 01, 2016 | 21.81 | 21.85 | 21.69 | 21.75 | 221,216 | -0.09(-0.39%) |
Jul 29, 2016 | 21.88 | 21.88 | 21.77 | 21.83 | 13,997 | -0.07(-0.30%) |
Jul 28, 2016 | 21.83 | 21.90 | 21.80 | 21.90 | 5,574 | +0.04(+0.17%) |
Jul 27, 2016 | 21.81 | 21.88 | 21.78 | 21.86 | 14,277 | +0.04(+0.17%) |
Jul 26, 2016 | 21.79 | 21.91 | 21.76 | 21.82 | 9,283 | +0.01(+0.04%) |
Jul 25, 2016 | 21.84 | 21.84 | 21.75 | 21.81 | 21,398 | -0.05(-0.22%) |
Jul 22, 2016 | 21.72 | 21.88 | 21.72 | 21.86 | 9,659 | +0.09(+0.39%) |
Jul 21, 2016 | 21.72 | 21.80 | 21.68 | 21.78 | 9,304 | -0.02(-0.09%) |
Jul 20, 2016 | 21.63 | 21.81 | 21.59 | 21.80 | 25,241 | +0.22(+1.01%) |
Jul 19, 2016 | 21.65 | 21.65 | 21.52 | 21.58 | 60,351 | -0.18(-0.83%) |
Jul 18, 2016 | 21.65 | 21.77 | 21.65 | 21.76 | 14,909 | +0.07(+0.31%) |
Jul 15, 2016 | 21.70 | 21.71 | 21.65 | 21.69 | 8,445 | +0.02(+0.09%) |
Jul 14, 2016 | 21.68 | 21.73 | 21.63 | 21.67 | 11,396 | +0.09(+0.39%) |
Jul 13, 2016 | 21.64 | 21.69 | 21.52 | 21.59 | 24,969 | -0.03(-0.13%) |
Jul 12, 2016 | 21.52 | 21.68 | 21.52 | 21.62 | 56,187 | +0.16(+0.75%) |
Jul 11, 2016 | 21.37 | 21.53 | 21.37 | 21.45 | 6,904 | +0.12(+0.58%) |
Jul 08, 2016 | 21.06 | 21.39 | 21.00 | 21.33 | 17,869 | +0.33(+1.58%) |
Jul 07, 2016 | 20.98 | 21.10 | 20.91 | 21.00 | 17,874 | +0.04(+0.18%) |
Jul 06, 2016 | 20.72 | 20.96 | 20.72 | 20.96 | 16,391 | +0.12(+0.59%) |
Jul 05, 2016 | 20.94 | 20.94 | 20.74 | 20.84 | 41,399 | -0.24(-1.12%) |