Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.65 | 21.86 | 21.65 | 21.86 | 8,717 | +0.29(+1.34%) |
Sep 29, 2016 | 21.81 | 21.81 | 21.51 | 21.57 | 9,501 | -0.26(-1.18%) |
Sep 28, 2016 | 21.68 | 21.83 | 21.65 | 21.83 | 7,700 | +0.19(+0.89%) |
Sep 27, 2016 | 21.59 | 21.68 | 21.58 | 21.64 | 7,457 | +0.01(+0.07%) |
Sep 26, 2016 | 21.61 | 21.64 | 21.61 | 21.62 | 6,609 | -0.23(-1.06%) |
Sep 23, 2016 | 22.00 | 22.00 | 21.85 | 21.86 | 32,711 | -0.06(-0.27%) |
Sep 22, 2016 | 21.90 | 21.96 | 21.90 | 21.91 | 9,129 | +0.27(+1.26%) |
Sep 21, 2016 | 21.48 | 21.64 | 21.38 | 21.64 | 7,133 | +0.26(+1.21%) |
Sep 20, 2016 | 21.51 | 21.51 | 21.36 | 21.39 | 13,444 | -0.06(-0.28%) |
Sep 19, 2016 | 21.42 | 21.56 | 21.36 | 21.44 | 10,035 | +0.19(+0.90%) |
Sep 16, 2016 | 21.33 | 21.33 | 21.16 | 21.25 | 4,848 | -0.04(-0.17%) |
Sep 15, 2016 | 21.14 | 21.29 | 21.14 | 21.29 | 5,124 | +0.21(+0.98%) |
Sep 14, 2016 | 21.09 | 21.12 | 21.03 | 21.08 | 11,233 | +0.01(+0.04%) |
Sep 13, 2016 | 21.18 | 21.18 | 20.97 | 21.07 | 29,191 | -0.41(-1.89%) |
Sep 12, 2016 | 21.06 | 21.48 | 21.06 | 21.48 | 17,748 | +0.21(+0.97%) |
Sep 09, 2016 | 21.77 | 21.77 | 21.27 | 21.27 | 10,140 | -0.58(-2.66%) |
Sep 08, 2016 | 21.76 | 21.89 | 21.76 | 21.86 | 15,116 | -0.01(-0.05%) |
Sep 07, 2016 | 21.79 | 21.87 | 21.79 | 21.87 | 16,340 | +0.11(+0.53%) |
Sep 06, 2016 | 21.81 | 21.81 | 21.68 | 21.75 | 10,120 | +0.04(+0.17%) |
Sep 02, 2016 | 21.74 | 21.72 | 21.72 | 21.72 | 8,818 | +0.29(+1.33%) |
Sep 01, 2016 | 21.44 | 21.44 | 21.43 | 21.43 | 3,880 | -0.10(-0.48%) |
Aug 31, 2016 | 21.64 | 21.64 | 21.46 | 21.53 | 7,678 | -0.02(-0.11%) |
Aug 30, 2016 | 21.63 | 21.66 | 21.56 | 21.56 | 10,761 | -0.03(-0.12%) |
Aug 29, 2016 | 21.67 | 21.68 | 21.58 | 21.58 | 5,823 | +0.11(+0.52%) |
Aug 26, 2016 | 21.63 | 21.63 | 21.41 | 21.47 | 6,111 | -0.05(-0.24%) |
Aug 25, 2016 | 21.45 | 21.54 | 21.45 | 21.52 | 5,942 | +0.04(+0.19%) |
Aug 24, 2016 | 21.70 | 21.71 | 21.45 | 21.48 | 8,984 | -0.20(-0.92%) |
Aug 23, 2016 | 21.68 | 21.73 | 21.66 | 21.68 | 4,751 | +0.17(+0.78%) |
Aug 22, 2016 | 21.53 | 21.53 | 21.41 | 21.51 | 14,414 | +0.10(+0.47%) |
Aug 19, 2016 | 21.43 | 21.43 | 21.40 | 21.41 | 4,327 | -0.04(-0.19%) |
Aug 18, 2016 | 21.41 | 21.46 | 21.39 | 21.46 | 8,499 | +0.17(+0.80%) |
Aug 17, 2016 | 21.35 | 21.35 | 21.21 | 21.28 | 13,223 | -0.14(-0.63%) |
Aug 16, 2016 | 21.51 | 21.51 | 21.36 | 21.42 | 10,697 | -0.14(-0.67%) |
Aug 15, 2016 | 21.53 | 21.59 | 21.53 | 21.56 | 4,890 | +0.23(+1.06%) |
Aug 12, 2016 | 21.29 | 21.34 | 21.27 | 21.34 | 10,778 | -0.03(-0.12%) |
Aug 11, 2016 | 21.26 | 21.36 | 21.26 | 21.36 | 9,052 | +0.12(+0.57%) |
Aug 10, 2016 | 21.28 | 21.28 | 21.19 | 21.24 | 6,963 | -0.10(-0.48%) |
Aug 09, 2016 | 21.39 | 21.39 | 21.33 | 21.35 | 34,377 | +0.05(+0.23%) |
Aug 08, 2016 | 21.41 | 21.41 | 21.30 | 21.30 | 8,628 | -0.07(-0.31%) |
Aug 05, 2016 | 21.39 | 21.39 | 21.36 | 21.36 | 3,818 | +0.30(+1.42%) |
Aug 04, 2016 | 21.13 | 21.13 | 21.06 | 21.06 | 9,276 | +0.09(+0.42%) |
Aug 03, 2016 | 20.77 | 21.04 | 20.77 | 20.98 | 20,970 | +0.09(+0.41%) |
Aug 02, 2016 | 21.10 | 21.10 | 20.79 | 20.89 | 17,633 | -0.22(-1.03%) |
Aug 01, 2016 | 21.08 | 21.28 | 21.08 | 21.11 | 9,910 | -0.05(-0.26%) |
Jul 29, 2016 | 21.20 | 21.23 | 21.15 | 21.16 | 14,071 | +0.02(+0.12%) |
Jul 28, 2016 | 21.07 | 21.16 | 21.07 | 21.14 | 181,493 | -0.00(-0.01%) |
Jul 27, 2016 | 21.18 | 21.23 | 21.03 | 21.14 | 24,545 | +0.05(+0.23%) |
Jul 26, 2016 | 21.07 | 21.09 | 21.05 | 21.09 | 4,921 | +0.10(+0.49%) |
Jul 25, 2016 | 20.97 | 21.00 | 20.92 | 20.99 | 8,485 | -0.06(-0.26%) |
Jul 22, 2016 | 20.91 | 21.05 | 20.91 | 21.04 | 11,952 | +0.15(+0.73%) |
Jul 21, 2016 | 21.02 | 21.02 | 20.82 | 20.89 | 110,146 | -0.09(-0.44%) |
Jul 20, 2016 | 20.80 | 21.03 | 20.80 | 20.98 | 9,272 | +0.20(+0.95%) |
Jul 19, 2016 | 20.94 | 20.94 | 20.77 | 20.79 | 6,216 | -0.20(-0.95%) |
Jul 18, 2016 | 20.94 | 20.99 | 20.91 | 20.99 | 13,240 | +0.12(+0.56%) |
Jul 15, 2016 | 20.84 | 20.87 | 20.84 | 20.87 | 4,805 | +0.02(+0.11%) |
Jul 14, 2016 | 20.92 | 20.92 | 20.84 | 20.85 | 11,572 | +0.03(+0.16%) |
Jul 13, 2016 | 21.02 | 21.02 | 20.81 | 20.81 | 13,627 | -0.12(-0.57%) |
Jul 12, 2016 | 20.76 | 20.98 | 20.76 | 20.93 | 70,315 | +0.29(+1.39%) |
Jul 11, 2016 | 20.56 | 20.65 | 20.56 | 20.64 | 28,248 | +0.25(+1.24%) |
Jul 08, 2016 | 20.31 | 20.42 | 20.31 | 20.39 | 13,780 | +0.48(+2.43%) |
Jul 07, 2016 | 19.92 | 20.02 | 19.81 | 19.91 | 26,620 | +0.04(+0.22%) |
Jul 06, 2016 | 19.62 | 19.89 | 19.62 | 19.86 | 15,947 | +0.16(+0.82%) |
Jul 05, 2016 | 19.79 | 19.80 | 19.67 | 19.70 | 6,606 | -0.29(-1.43%) |