Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.56 | 20.63 | 20.34 | 20.48 | 2,295,371 | +0.07(+0.32%) |
Sep 29, 2016 | 20.65 | 20.77 | 20.28 | 20.42 | 3,007,468 | -0.23(-1.14%) |
Sep 28, 2016 | 20.88 | 21.10 | 20.64 | 20.65 | 3,351,271 | +0.08(+0.36%) |
Sep 27, 2016 | 20.45 | 20.68 | 20.35 | 20.58 | 2,844,722 | +0.13(+0.64%) |
Sep 26, 2016 | 20.45 | 20.61 | 20.33 | 20.45 | 2,994,255 | -0.10(-0.50%) |
Sep 23, 2016 | 20.80 | 21.11 | 20.54 | 20.55 | 3,966,380 | -0.48(-2.28%) |
Sep 22, 2016 | 20.73 | 21.40 | 20.50 | 21.03 | 8,628,904 | -1.25(-5.60%) |
Sep 21, 2016 | 22.16 | 22.39 | 22.00 | 22.28 | 4,432,950 | +0.54(+2.46%) |
Sep 20, 2016 | 22.35 | 22.35 | 21.74 | 21.74 | 2,607,181 | +0.02(+0.09%) |
Sep 19, 2016 | 21.34 | 21.98 | 21.24 | 21.72 | 3,947,435 | +0.62(+2.94%) |
Sep 16, 2016 | 21.01 | 21.20 | 20.75 | 21.10 | 2,951,559 | +0.05(+0.22%) |
Sep 15, 2016 | 20.18 | 21.09 | 20.13 | 21.06 | 4,117,640 | +0.94(+4.67%) |
Sep 14, 2016 | 19.56 | 20.12 | 19.46 | 20.12 | 2,227,491 | +0.62(+3.18%) |
Sep 13, 2016 | 19.55 | 19.78 | 19.37 | 19.50 | 1,446,719 | -0.15(-0.76%) |
Sep 12, 2016 | 19.26 | 19.75 | 19.24 | 19.65 | 1,345,733 | +0.23(+1.16%) |
Sep 09, 2016 | 20.10 | 20.13 | 19.37 | 19.42 | 1,602,038 | -0.84(-4.12%) |
Sep 08, 2016 | 20.36 | 20.38 | 20.23 | 20.26 | 1,116,817 | -0.19(-0.92%) |
Sep 07, 2016 | 20.26 | 20.46 | 20.21 | 20.45 | 1,341,479 | +0.20(+0.97%) |
Sep 06, 2016 | 20.13 | 20.25 | 20.02 | 20.25 | 1,448,242 | +0.14(+0.70%) |
Sep 02, 2016 | 20.06 | 20.11 | 20.11 | 20.11 | 1,037,586 | +0.12(+0.61%) |
Sep 01, 2016 | 19.89 | 20.04 | 19.63 | 19.99 | 1,348,229 | +0.09(+0.47%) |
Aug 31, 2016 | 19.82 | 19.93 | 19.58 | 19.89 | 1,855,089 | +0.01(+0.05%) |
Aug 30, 2016 | 19.88 | 19.95 | 19.71 | 19.88 | 1,369,356 | +0.02(+0.09%) |
Aug 29, 2016 | 19.76 | 19.93 | 19.72 | 19.87 | 1,001,598 | +0.08(+0.38%) |
Aug 26, 2016 | 19.78 | 19.84 | 19.64 | 19.79 | 1,220,247 | +0.00(+0.00%) |
Aug 25, 2016 | 19.62 | 19.84 | 19.56 | 19.79 | 1,418,949 | +0.14(+0.72%) |
Aug 24, 2016 | 19.72 | 19.80 | 19.62 | 19.65 | 1,345,467 | -0.10(-0.52%) |
Aug 23, 2016 | 19.72 | 19.83 | 19.70 | 19.75 | 1,244,306 | +0.10(+0.53%) |
Aug 22, 2016 | 19.69 | 19.71 | 19.42 | 19.65 | 1,249,791 | -0.14(-0.71%) |
Aug 19, 2016 | 19.66 | 19.81 | 19.59 | 19.79 | 1,017,879 | +0.07(+0.33%) |
Aug 18, 2016 | 19.41 | 19.72 | 19.38 | 19.72 | 1,090,563 | +0.29(+1.50%) |
Aug 17, 2016 | 19.51 | 19.64 | 19.34 | 19.43 | 1,994,274 | -0.08(-0.43%) |
Aug 16, 2016 | 19.72 | 19.78 | 19.51 | 19.52 | 1,403,711 | -0.23(-1.19%) |
Aug 15, 2016 | 19.62 | 19.81 | 19.55 | 19.75 | 1,378,543 | +0.19(+0.96%) |
Aug 12, 2016 | 19.61 | 19.61 | 19.48 | 19.56 | 1,200,774 | -0.06(-0.29%) |
Aug 11, 2016 | 19.32 | 19.71 | 19.27 | 19.62 | 2,171,112 | +0.29(+1.51%) |
Aug 10, 2016 | 19.30 | 19.40 | 19.20 | 19.33 | 1,803,189 | +0.05(+0.24%) |
Aug 09, 2016 | 19.47 | 19.48 | 19.27 | 19.28 | 2,359,012 | -0.18(-0.91%) |
Aug 08, 2016 | 19.35 | 19.53 | 19.33 | 19.46 | 1,785,825 | +0.08(+0.43%) |
Aug 05, 2016 | 19.10 | 19.50 | 19.10 | 19.38 | 1,660,594 | +0.36(+1.92%) |
Aug 04, 2016 | 18.81 | 19.02 | 18.81 | 19.01 | 1,365,606 | +0.22(+1.14%) |
Aug 03, 2016 | 18.68 | 18.83 | 18.68 | 18.80 | 1,949,099 | +0.08(+0.45%) |
Aug 02, 2016 | 19.10 | 19.10 | 18.65 | 18.71 | 2,631,808 | -0.39(-2.06%) |
Aug 01, 2016 | 19.01 | 19.17 | 18.94 | 19.11 | 1,846,608 | +0.07(+0.39%) |
Jul 29, 2016 | 19.09 | 19.17 | 18.90 | 19.03 | 1,101,009 | -0.12(-0.63%) |
Jul 28, 2016 | 19.21 | 19.34 | 19.06 | 19.15 | 1,569,707 | -0.06(-0.29%) |
Jul 27, 2016 | 19.17 | 19.40 | 19.00 | 19.21 | 2,521,248 | +0.20(+1.03%) |
Jul 26, 2016 | 19.03 | 19.10 | 18.82 | 19.01 | 2,401,381 | +0.01(+0.05%) |
Jul 25, 2016 | 19.07 | 19.14 | 18.99 | 19.00 | 1,669,306 | -0.05(-0.25%) |
Jul 22, 2016 | 18.97 | 19.16 | 18.76 | 19.05 | 2,265,125 | -0.03(-0.15%) |
Jul 21, 2016 | 19.27 | 19.40 | 19.05 | 19.08 | 1,459,164 | -0.23(-1.21%) |
Jul 20, 2016 | 19.26 | 19.38 | 19.19 | 19.31 | 1,864,450 | +0.12(+0.63%) |
Jul 19, 2016 | 19.16 | 19.32 | 19.09 | 19.19 | 2,014,481 | -0.03(-0.15%) |
Jul 18, 2016 | 19.28 | 19.39 | 19.11 | 19.22 | 2,759,141 | -0.02(-0.10%) |
Jul 15, 2016 | 18.74 | 19.30 | 18.61 | 19.24 | 5,822,579 | +1.06(+5.81%) |
Jul 14, 2016 | 18.21 | 18.32 | 18.10 | 18.18 | 2,344,720 | +0.11(+0.62%) |
Jul 13, 2016 | 18.16 | 18.18 | 17.98 | 18.07 | 2,539,162 | +0.06(+0.31%) |
Jul 12, 2016 | 17.85 | 18.08 | 17.77 | 18.01 | 3,129,174 | +0.34(+1.90%) |
Jul 11, 2016 | 17.65 | 17.79 | 17.62 | 17.67 | 2,215,238 | +0.13(+0.75%) |
Jul 08, 2016 | 17.23 | 17.58 | 17.00 | 17.54 | 2,174,415 | +0.54(+3.19%) |
Jul 07, 2016 | 16.96 | 17.22 | 16.87 | 17.00 | 2,331,116 | +0.10(+0.61%) |
Jul 06, 2016 | 16.82 | 16.95 | 16.57 | 16.90 | 2,762,775 | -0.06(-0.33%) |
Jul 05, 2016 | 17.25 | 17.32 | 16.78 | 16.95 | 3,150,571 | -0.46(-2.63%) |