Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.03 | 22.44 | 21.98 | 22.34 | 51,817 | +0.43(+1.98%) |
Sep 29, 2016 | 22.00 | 22.26 | 21.87 | 21.91 | 51,607 | -0.20(-0.91%) |
Sep 28, 2016 | 22.03 | 22.14 | 21.86 | 22.11 | 54,940 | +0.08(+0.38%) |
Sep 27, 2016 | 21.88 | 22.18 | 21.57 | 22.03 | 38,405 | +0.16(+0.73%) |
Sep 26, 2016 | 22.33 | 22.33 | 21.52 | 21.87 | 40,748 | -0.59(-2.64%) |
Sep 23, 2016 | 22.40 | 22.53 | 22.18 | 22.46 | 109,872 | -0.04(-0.19%) |
Sep 22, 2016 | 22.38 | 22.53 | 22.05 | 22.50 | 65,449 | +0.27(+1.20%) |
Sep 21, 2016 | 22.22 | 22.47 | 22.13 | 22.23 | 68,500 | +0.05(+0.23%) |
Sep 20, 2016 | 22.38 | 22.43 | 22.15 | 22.18 | 52,006 | -0.14(-0.64%) |
Sep 19, 2016 | 22.26 | 22.45 | 22.24 | 22.33 | 41,220 | +0.12(+0.53%) |
Sep 16, 2016 | 22.23 | 22.34 | 22.10 | 22.21 | 95,003 | +0.03(+0.11%) |
Sep 15, 2016 | 22.16 | 22.23 | 22.12 | 22.18 | 37,119 | +0.07(+0.30%) |
Sep 14, 2016 | 22.20 | 22.44 | 22.11 | 22.12 | 53,474 | -0.02(-0.08%) |
Sep 13, 2016 | 22.45 | 22.45 | 21.95 | 22.13 | 68,541 | -0.45(-2.00%) |
Sep 12, 2016 | 22.45 | 22.61 | 22.20 | 22.58 | 73,401 | +0.18(+0.78%) |
Sep 09, 2016 | 22.37 | 22.60 | 22.24 | 22.41 | 79,920 | -0.03(-0.15%) |
Sep 08, 2016 | 22.62 | 22.70 | 22.39 | 22.44 | 38,790 | -0.22(-0.95%) |
Sep 07, 2016 | 22.12 | 22.69 | 22.09 | 22.66 | 136,420 | +0.42(+1.90%) |
Sep 06, 2016 | 22.45 | 22.45 | 21.94 | 22.23 | 69,316 | -0.28(-1.25%) |
Sep 02, 2016 | 22.12 | 22.52 | 22.52 | 22.52 | 30,723 | +0.25(+1.12%) |
Sep 01, 2016 | 22.40 | 22.70 | 22.04 | 22.27 | 75,213 | -0.17(-0.78%) |
Aug 31, 2016 | 22.89 | 22.93 | 22.23 | 22.44 | 65,915 | -0.01(-0.04%) |
Aug 30, 2016 | 22.13 | 22.54 | 22.13 | 22.45 | 51,304 | +0.28(+1.27%) |
Aug 29, 2016 | 22.19 | 22.43 | 21.99 | 22.17 | 75,032 | -0.03(-0.15%) |
Aug 26, 2016 | 22.23 | 22.51 | 22.15 | 22.20 | 62,447 | -0.02(-0.11%) |
Aug 25, 2016 | 22.14 | 22.30 | 22.05 | 22.23 | 75,062 | +0.12(+0.56%) |
Aug 24, 2016 | 22.19 | 22.21 | 22.00 | 22.10 | 42,461 | +0.09(+0.41%) |
Aug 23, 2016 | 22.00 | 22.24 | 21.99 | 22.01 | 26,339 | +0.02(+0.11%) |
Aug 22, 2016 | 22.04 | 22.10 | 21.84 | 21.99 | 40,301 | -0.11(-0.49%) |
Aug 19, 2016 | 21.85 | 22.17 | 21.85 | 22.09 | 77,686 | +0.23(+1.06%) |
Aug 18, 2016 | 21.79 | 21.87 | 21.53 | 21.86 | 42,739 | +0.09(+0.42%) |
Aug 17, 2016 | 21.55 | 21.78 | 21.47 | 21.77 | 69,278 | +0.24(+1.12%) |
Aug 16, 2016 | 21.54 | 21.70 | 21.42 | 21.53 | 44,079 | -0.08(-0.38%) |
Aug 15, 2016 | 21.35 | 21.63 | 21.35 | 21.61 | 60,746 | +0.24(+1.13%) |
Aug 12, 2016 | 21.23 | 21.39 | 21.18 | 21.37 | 47,246 | +0.03(+0.16%) |
Aug 11, 2016 | 21.45 | 21.50 | 21.27 | 21.34 | 51,376 | -0.03(-0.16%) |
Aug 10, 2016 | 21.55 | 21.57 | 21.32 | 21.37 | 62,522 | -0.21(-0.96%) |
Aug 09, 2016 | 21.46 | 21.81 | 21.46 | 21.58 | 70,990 | +0.09(+0.42%) |
Aug 08, 2016 | 21.84 | 21.88 | 21.40 | 21.49 | 72,736 | -0.35(-1.60%) |
Aug 05, 2016 | 21.36 | 21.86 | 21.33 | 21.84 | 105,838 | +0.67(+3.18%) |
Aug 04, 2016 | 21.21 | 21.39 | 21.08 | 21.16 | 140,450 | -0.18(-0.86%) |
Aug 03, 2016 | 21.00 | 21.36 | 21.00 | 21.35 | 177,285 | +0.27(+1.26%) |
Aug 02, 2016 | 21.33 | 21.46 | 21.01 | 21.08 | 252,633 | -0.29(-1.36%) |
Aug 01, 2016 | 21.42 | 21.51 | 21.21 | 21.37 | 160,990 | -0.22(-1.04%) |
Jul 29, 2016 | 20.58 | 21.97 | 19.84 | 21.60 | 244,494 | -1.51(-6.54%) |
Jul 28, 2016 | 23.15 | 23.24 | 23.02 | 23.11 | 28,106 | -0.12(-0.50%) |
Jul 27, 2016 | 23.19 | 23.38 | 23.13 | 23.22 | 36,210 | +0.01(+0.04%) |
Jul 26, 2016 | 23.15 | 23.29 | 23.11 | 23.21 | 39,826 | +0.08(+0.36%) |
Jul 25, 2016 | 23.28 | 23.28 | 23.05 | 23.13 | 38,181 | -0.17(-0.75%) |
Jul 22, 2016 | 23.09 | 23.44 | 23.01 | 23.31 | 42,303 | +0.33(+1.44%) |
Jul 21, 2016 | 23.33 | 23.33 | 22.91 | 22.97 | 47,414 | -0.43(-1.84%) |
Jul 20, 2016 | 23.46 | 23.50 | 23.29 | 23.41 | 42,731 | -0.02(-0.07%) |
Jul 19, 2016 | 23.49 | 23.55 | 23.41 | 23.42 | 82,041 | -0.12(-0.49%) |
Jul 18, 2016 | 23.51 | 23.65 | 23.47 | 23.54 | 55,122 | -0.03(-0.14%) |
Jul 15, 2016 | 23.69 | 23.70 | 23.26 | 23.57 | 51,428 | +0.04(+0.18%) |
Jul 14, 2016 | 23.64 | 23.76 | 23.52 | 23.53 | 90,628 | +0.12(+0.50%) |
Jul 13, 2016 | 23.36 | 23.55 | 23.26 | 23.41 | 58,264 | -0.03(-0.14%) |
Jul 12, 2016 | 23.22 | 23.58 | 23.22 | 23.45 | 89,937 | +0.42(+1.84%) |
Jul 11, 2016 | 22.82 | 23.07 | 22.79 | 23.02 | 66,570 | +0.25(+1.09%) |
Jul 08, 2016 | 22.34 | 22.84 | 22.29 | 22.77 | 129,334 | +0.48(+2.16%) |
Jul 07, 2016 | 22.38 | 22.51 | 22.20 | 22.29 | 73,177 | -0.14(-0.63%) |
Jul 05, 2016 | 22.53 | 22.53 | 22.20 | 22.43 | 68,173 | -0.22(-0.95%) |