Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.38 | 21.67 | 21.30 | 21.55 | 511,288 | +0.29(+1.37%) |
Sep 29, 2016 | 21.63 | 21.66 | 21.22 | 21.26 | 553,835 | -0.40(-1.83%) |
Sep 28, 2016 | 21.55 | 21.67 | 21.39 | 21.66 | 593,709 | +0.20(+0.94%) |
Sep 27, 2016 | 21.19 | 21.52 | 21.08 | 21.46 | 350,249 | +0.23(+1.07%) |
Sep 26, 2016 | 21.56 | 21.56 | 21.23 | 21.23 | 261,096 | -0.48(-2.23%) |
Sep 23, 2016 | 21.79 | 21.89 | 21.67 | 21.71 | 349,370 | -0.08(-0.37%) |
Sep 22, 2016 | 21.65 | 21.81 | 21.50 | 21.80 | 525,900 | +0.33(+1.54%) |
Sep 21, 2016 | 21.49 | 21.67 | 20.96 | 21.46 | 609,218 | +0.01(+0.04%) |
Sep 20, 2016 | 21.49 | 21.56 | 21.43 | 21.46 | 295,121 | +0.07(+0.34%) |
Sep 19, 2016 | 21.20 | 21.43 | 21.20 | 21.38 | 291,206 | +0.31(+1.46%) |
Sep 16, 2016 | 21.18 | 21.22 | 20.93 | 21.08 | 1,022,082 | -0.11(-0.53%) |
Sep 15, 2016 | 21.01 | 21.21 | 20.94 | 21.19 | 266,749 | +0.19(+0.88%) |
Sep 14, 2016 | 21.16 | 21.18 | 20.96 | 21.00 | 407,980 | -0.18(-0.84%) |
Sep 13, 2016 | 21.19 | 21.27 | 20.76 | 21.18 | 445,596 | -0.17(-0.79%) |
Sep 12, 2016 | 21.10 | 21.35 | 20.94 | 21.35 | 434,163 | +0.14(+0.65%) |
Sep 09, 2016 | 21.48 | 21.55 | 21.21 | 21.21 | 395,625 | -0.36(-1.68%) |
Sep 08, 2016 | 21.72 | 21.80 | 21.53 | 21.58 | 251,865 | -0.14(-0.63%) |
Sep 07, 2016 | 21.29 | 21.71 | 21.24 | 21.71 | 498,993 | +0.36(+1.70%) |
Sep 06, 2016 | 21.59 | 21.65 | 21.28 | 21.35 | 305,323 | -0.19(-0.90%) |
Sep 02, 2016 | 21.42 | 21.55 | 21.55 | 21.55 | 313,920 | +0.23(+1.10%) |
Sep 01, 2016 | 21.47 | 21.54 | 21.20 | 21.31 | 419,541 | -0.10(-0.45%) |
Aug 31, 2016 | 21.49 | 21.61 | 21.31 | 21.41 | 617,650 | -0.14(-0.64%) |
Aug 30, 2016 | 21.27 | 21.55 | 21.25 | 21.55 | 336,058 | +0.28(+1.33%) |
Aug 29, 2016 | 21.08 | 21.31 | 21.06 | 21.26 | 311,952 | +0.22(+1.04%) |
Aug 26, 2016 | 21.08 | 21.18 | 20.96 | 21.04 | 298,866 | -0.02(-0.11%) |
Aug 25, 2016 | 21.06 | 21.19 | 20.99 | 21.07 | 525,819 | -0.04(-0.19%) |
Aug 24, 2016 | 21.00 | 21.12 | 20.99 | 21.11 | 248,136 | +0.06(+0.31%) |
Aug 23, 2016 | 21.06 | 21.21 | 21.02 | 21.04 | 236,117 | +0.03(+0.15%) |
Aug 22, 2016 | 20.92 | 21.05 | 20.89 | 21.01 | 272,956 | +0.02(+0.12%) |
Aug 19, 2016 | 20.91 | 21.04 | 20.69 | 20.99 | 467,713 | +0.04(+0.19%) |
Aug 18, 2016 | 20.71 | 20.96 | 20.62 | 20.95 | 615,669 | +0.21(+1.01%) |
Aug 17, 2016 | 20.58 | 20.77 | 20.54 | 20.74 | 266,456 | +0.11(+0.55%) |
Aug 16, 2016 | 20.65 | 20.71 | 20.26 | 20.62 | 252,190 | -0.07(-0.35%) |
Aug 15, 2016 | 20.54 | 20.71 | 20.45 | 20.70 | 309,875 | +0.23(+1.10%) |
Aug 12, 2016 | 20.44 | 20.67 | 20.37 | 20.47 | 163,981 | -0.07(-0.35%) |
Aug 11, 2016 | 20.62 | 20.74 | 20.54 | 20.54 | 392,000 | -0.02(-0.12%) |
Aug 10, 2016 | 20.70 | 20.79 | 20.54 | 20.57 | 351,856 | -0.19(-0.90%) |
Aug 09, 2016 | 20.71 | 20.88 | 20.66 | 20.75 | 198,682 | +0.02(+0.12%) |
Aug 08, 2016 | 20.68 | 20.79 | 20.58 | 20.73 | 392,916 | +0.06(+0.31%) |
Aug 05, 2016 | 20.30 | 20.66 | 19.97 | 20.66 | 354,221 | +0.56(+2.77%) |
Aug 04, 2016 | 20.17 | 20.31 | 19.69 | 20.11 | 328,970 | -0.11(-0.52%) |
Aug 03, 2016 | 19.94 | 20.25 | 19.91 | 20.21 | 403,109 | +0.31(+1.58%) |
Aug 02, 2016 | 19.95 | 20.01 | 19.85 | 19.90 | 487,729 | -0.07(-0.36%) |
Aug 01, 2016 | 20.11 | 20.15 | 19.93 | 19.97 | 325,917 | -0.11(-0.56%) |
Jul 29, 2016 | 20.04 | 20.22 | 19.96 | 20.08 | 567,713 | +0.02(+0.12%) |
Jul 28, 2016 | 20.09 | 20.19 | 19.95 | 20.06 | 290,677 | -0.06(-0.32%) |
Jul 27, 2016 | 20.16 | 20.29 | 20.08 | 20.12 | 258,771 | -0.03(-0.16%) |
Jul 26, 2016 | 20.11 | 20.27 | 20.08 | 20.15 | 256,809 | +0.05(+0.24%) |
Jul 25, 2016 | 20.04 | 20.19 | 20.04 | 20.11 | 303,380 | -0.01(-0.04%) |
Jul 22, 2016 | 19.92 | 20.15 | 19.84 | 20.11 | 385,999 | +0.24(+1.21%) |
Jul 21, 2016 | 19.94 | 20.00 | 19.84 | 19.87 | 612,150 | -0.06(-0.32%) |
Jul 20, 2016 | 20.03 | 20.03 | 19.89 | 19.94 | 378,719 | -0.06(-0.28%) |
Jul 19, 2016 | 20.03 | 20.15 | 19.80 | 19.99 | 514,186 | -0.06(-0.32%) |
Jul 18, 2016 | 20.21 | 20.23 | 20.05 | 20.06 | 566,742 | -0.11(-0.56%) |
Jul 15, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 712,855 | +0.06(+0.32%) |
Jul 14, 2016 | 20.35 | 20.40 | 18.95 | 20.11 | 788,010 | -0.14(-0.71%) |
Jul 13, 2016 | 20.22 | 20.32 | 20.08 | 20.25 | 556,816 | +0.06(+0.28%) |
Jul 12, 2016 | 19.97 | 20.27 | 19.74 | 20.19 | 795,629 | +0.44(+2.24%) |
Jul 11, 2016 | 19.56 | 19.80 | 19.56 | 19.75 | 397,603 | +0.30(+1.53%) |
Jul 08, 2016 | 19.38 | 19.53 | 19.10 | 19.46 | 781,639 | +0.35(+1.85%) |
Jul 07, 2016 | 19.10 | 19.32 | 18.93 | 19.10 | 458,355 | +0.04(+0.21%) |
Jul 05, 2016 | 19.08 | 19.21 | 18.93 | 19.06 | 1,201,754 | -0.22(-1.17%) |