Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.87 | 21.87 | 21.72 | 21.74 | 37,338 | -0.02(-0.11%) |
Sep 29, 2016 | 21.73 | 21.81 | 21.67 | 21.77 | 41,224 | +0.05(+0.25%) |
Sep 28, 2016 | 21.71 | 21.78 | 21.69 | 21.71 | 21,914 | -0.00(-0.02%) |
Sep 27, 2016 | 21.85 | 21.85 | 21.72 | 21.72 | 14,206 | -0.10(-0.46%) |
Sep 26, 2016 | 21.72 | 21.82 | 21.72 | 21.81 | 19,294 | +0.02(+0.08%) |
Sep 23, 2016 | 21.85 | 21.85 | 21.77 | 21.80 | 20,400 | +0.06(+0.27%) |
Sep 22, 2016 | 21.76 | 21.81 | 21.67 | 21.74 | 35,506 | -0.02(-0.08%) |
Sep 21, 2016 | 21.91 | 21.92 | 21.75 | 21.76 | 59,376 | -0.18(-0.81%) |
Sep 20, 2016 | 21.89 | 21.96 | 21.89 | 21.93 | 27,861 | +0.03(+0.13%) |
Sep 19, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 71,452 | -0.07(-0.30%) |
Sep 16, 2016 | 21.89 | 21.97 | 21.89 | 21.97 | 46,814 | +0.17(+0.80%) |
Sep 15, 2016 | 21.86 | 21.87 | 21.76 | 21.80 | 107,066 | +0.02(+0.08%) |
Sep 14, 2016 | 21.87 | 21.88 | 21.77 | 21.78 | 14,337 | -0.06(-0.27%) |
Sep 13, 2016 | 21.79 | 21.86 | 21.76 | 21.84 | 40,665 | +0.18(+0.84%) |
Sep 12, 2016 | 21.77 | 21.78 | 21.62 | 21.66 | 32,040 | -0.06(-0.27%) |
Sep 09, 2016 | 21.74 | 21.76 | 21.69 | 21.72 | 131,537 | +0.11(+0.50%) |
Sep 08, 2016 | 21.52 | 21.61 | 21.48 | 21.61 | 47,294 | +0.06(+0.27%) |
Sep 07, 2016 | 21.47 | 21.56 | 21.46 | 21.55 | 127,313 | +0.03(+0.15%) |
Sep 06, 2016 | 21.73 | 21.73 | 21.48 | 21.52 | 1,150,887 | -0.25(-1.14%) |
Sep 02, 2016 | 21.77 | 21.77 | 21.77 | 21.77 | 28,693 | +0.01(+0.04%) |
Sep 01, 2016 | 21.85 | 21.92 | 21.75 | 21.76 | 20,069 | -0.10(-0.46%) |
Aug 31, 2016 | 21.89 | 21.91 | 21.81 | 21.86 | 62,557 | +0.01(+0.04%) |
Aug 30, 2016 | 21.76 | 21.87 | 21.76 | 21.85 | 115,612 | +0.15(+0.69%) |
Aug 29, 2016 | 21.73 | 21.75 | 21.70 | 21.70 | 27,674 | +0.00(+0.00%) |
Aug 26, 2016 | 21.45 | 21.73 | 21.43 | 21.70 | 33,220 | +0.18(+0.85%) |
Aug 25, 2016 | 21.57 | 21.57 | 21.51 | 21.52 | 35,143 | -0.03(-0.16%) |
Aug 24, 2016 | 21.50 | 21.59 | 21.50 | 21.55 | 100,503 | +0.05(+0.24%) |
Aug 23, 2016 | 21.42 | 21.53 | 21.42 | 21.50 | 124,018 | +0.01(+0.04%) |
Aug 22, 2016 | 21.51 | 21.51 | 21.47 | 21.49 | 28,111 | +0.07(+0.35%) |
Aug 19, 2016 | 21.44 | 21.49 | 21.42 | 21.42 | 112,818 | +0.08(+0.39%) |
Aug 18, 2016 | 21.44 | 21.45 | 21.33 | 21.33 | 18,791 | -0.12(-0.54%) |
Aug 17, 2016 | 21.47 | 21.53 | 21.42 | 21.45 | 29,164 | +0.02(+0.08%) |
Aug 16, 2016 | 21.46 | 21.49 | 21.41 | 21.43 | 64,850 | -0.13(-0.62%) |
Aug 15, 2016 | 21.57 | 21.63 | 21.56 | 21.57 | 44,949 | -0.06(-0.27%) |
Aug 12, 2016 | 21.57 | 21.66 | 21.57 | 21.62 | 18,456 | -0.02(-0.08%) |
Aug 11, 2016 | 21.61 | 21.72 | 21.60 | 21.64 | 70,327 | +0.00(+0.00%) |
Aug 10, 2016 | 21.62 | 21.68 | 21.59 | 21.64 | 50,502 | -0.08(-0.38%) |
Aug 09, 2016 | 21.77 | 21.77 | 21.72 | 21.72 | 27,266 | -0.06(-0.27%) |
Aug 08, 2016 | 21.79 | 21.84 | 21.77 | 21.78 | 53,760 | +0.01(+0.04%) |
Aug 05, 2016 | 21.87 | 21.87 | 21.77 | 21.77 | 24,806 | +0.06(+0.26%) |
Aug 04, 2016 | 21.70 | 21.75 | 21.69 | 21.72 | 42,614 | +0.01(+0.05%) |
Aug 03, 2016 | 21.68 | 21.76 | 21.66 | 21.71 | 53,383 | +0.06(+0.27%) |
Aug 02, 2016 | 21.70 | 21.70 | 21.61 | 21.65 | 34,101 | -0.11(-0.50%) |
Aug 01, 2016 | 21.79 | 21.79 | 21.72 | 21.76 | 49,643 | +0.02(+0.11%) |
Jul 29, 2016 | 21.81 | 21.81 | 21.67 | 21.73 | 110,094 | -0.25(-1.13%) |
Jul 28, 2016 | 21.93 | 22.03 | 21.93 | 21.98 | 66,941 | -0.06(-0.26%) |
Jul 27, 2016 | 22.05 | 22.15 | 21.99 | 22.04 | 36,110 | +0.01(+0.04%) |
Jul 26, 2016 | 22.00 | 22.07 | 21.98 | 22.03 | 30,762 | -0.06(-0.26%) |
Jul 25, 2016 | 22.08 | 22.15 | 22.07 | 22.09 | 132,472 | +0.03(+0.15%) |
Jul 22, 2016 | 22.01 | 22.12 | 22.01 | 22.06 | 89,222 | +0.06(+0.26%) |
Jul 21, 2016 | 22.02 | 22.06 | 21.98 | 22.00 | 41,470 | -0.06(-0.26%) |
Jul 20, 2016 | 22.04 | 22.10 | 22.02 | 22.06 | 57,925 | +0.04(+0.19%) |
Jul 19, 2016 | 22.00 | 22.06 | 22.00 | 22.01 | 20,691 | +0.12(+0.57%) |
Jul 18, 2016 | 21.89 | 21.95 | 21.87 | 21.89 | 32,559 | -0.07(-0.30%) |
Jul 15, 2016 | 21.86 | 21.97 | 21.86 | 21.96 | 48,218 | +0.17(+0.80%) |
Jul 14, 2016 | 21.81 | 21.86 | 21.77 | 21.78 | 11,359 | -0.06(-0.28%) |
Jul 13, 2016 | 21.82 | 21.90 | 21.80 | 21.84 | 20,273 | -0.02(-0.10%) |
Jul 12, 2016 | 21.84 | 21.92 | 21.81 | 21.86 | 53,636 | -0.05(-0.23%) |
Jul 11, 2016 | 21.87 | 21.96 | 21.87 | 21.91 | 19,224 | +0.08(+0.38%) |
Jul 08, 2016 | 21.78 | 21.87 | 21.77 | 21.83 | 128,219 | -0.05(-0.25%) |
Jul 07, 2016 | 21.84 | 21.91 | 21.80 | 21.89 | 59,954 | +0.06(+0.29%) |
Jul 06, 2016 | 21.81 | 21.94 | 21.75 | 21.82 | 59,403 | -0.08(-0.38%) |
Jul 05, 2016 | 21.67 | 21.91 | 21.67 | 21.91 | 72,344 | +0.18(+0.82%) |