Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.16 | 21.33 | 21.08 | 21.11 | 554,360 | +0.15(+0.72%) |
Sep 29, 2016 | 21.32 | 21.51 | 20.96 | 20.96 | 551,184 | -0.43(-2.01%) |
Sep 28, 2016 | 21.32 | 21.45 | 21.06 | 21.39 | 717,730 | +0.11(+0.53%) |
Sep 27, 2016 | 21.01 | 21.31 | 20.95 | 21.27 | 435,459 | +0.18(+0.86%) |
Sep 26, 2016 | 21.23 | 21.26 | 21.01 | 21.09 | 451,950 | -0.29(-1.34%) |
Sep 23, 2016 | 21.36 | 21.51 | 21.27 | 21.38 | 430,681 | -0.06(-0.28%) |
Sep 22, 2016 | 21.21 | 21.51 | 21.16 | 21.44 | 623,154 | +0.41(+1.94%) |
Sep 21, 2016 | 20.68 | 21.03 | 20.56 | 21.03 | 452,131 | +0.40(+1.94%) |
Sep 20, 2016 | 20.90 | 20.90 | 20.59 | 20.63 | 510,486 | -0.20(-0.98%) |
Sep 19, 2016 | 20.80 | 21.08 | 20.80 | 20.83 | 422,255 | +0.08(+0.40%) |
Sep 16, 2016 | 20.91 | 20.91 | 20.70 | 20.75 | 517,236 | -0.36(-1.68%) |
Sep 15, 2016 | 20.99 | 21.27 | 20.99 | 21.11 | 822,388 | -0.02(-0.07%) |
Sep 14, 2016 | 21.37 | 21.37 | 21.11 | 21.12 | 602,529 | -0.20(-0.92%) |
Sep 13, 2016 | 21.83 | 21.91 | 21.27 | 21.32 | 859,526 | -0.82(-3.72%) |
Sep 12, 2016 | 21.88 | 22.19 | 21.85 | 22.14 | 511,662 | +0.12(+0.55%) |
Sep 09, 2016 | 22.38 | 22.38 | 21.99 | 22.02 | 527,791 | -0.59(-2.61%) |
Sep 08, 2016 | 22.59 | 22.66 | 22.51 | 22.61 | 483,126 | -0.11(-0.47%) |
Sep 07, 2016 | 22.66 | 22.78 | 22.58 | 22.71 | 421,315 | +0.05(+0.23%) |
Sep 06, 2016 | 22.47 | 22.70 | 22.37 | 22.66 | 364,266 | +0.22(+0.98%) |
Sep 02, 2016 | 22.33 | 22.44 | 22.44 | 22.44 | 267,495 | +0.26(+1.16%) |
Sep 01, 2016 | 22.21 | 22.43 | 22.10 | 22.19 | 404,702 | -0.08(-0.34%) |
Aug 31, 2016 | 22.34 | 22.34 | 22.03 | 22.26 | 249,741 | -0.06(-0.27%) |
Aug 30, 2016 | 22.47 | 22.51 | 22.25 | 22.32 | 287,015 | -0.25(-1.10%) |
Aug 29, 2016 | 22.48 | 22.61 | 22.44 | 22.57 | 186,655 | +0.08(+0.34%) |
Aug 26, 2016 | 22.47 | 22.81 | 22.38 | 22.50 | 271,247 | +0.00(+0.00%) |
Aug 25, 2016 | 22.61 | 22.75 | 22.48 | 22.50 | 230,058 | -0.23(-1.00%) |
Aug 24, 2016 | 22.65 | 22.77 | 22.59 | 22.72 | 208,521 | +0.06(+0.27%) |
Aug 23, 2016 | 22.68 | 22.75 | 22.58 | 22.66 | 254,328 | +0.02(+0.10%) |
Aug 22, 2016 | 22.73 | 22.81 | 22.59 | 22.64 | 257,886 | -0.21(-0.93%) |
Aug 19, 2016 | 22.46 | 22.86 | 22.39 | 22.85 | 388,357 | +0.29(+1.27%) |
Aug 18, 2016 | 22.06 | 22.66 | 22.01 | 22.56 | 461,909 | +0.48(+2.19%) |
Aug 17, 2016 | 22.12 | 22.19 | 21.98 | 22.08 | 352,865 | -0.08(-0.37%) |
Aug 16, 2016 | 22.35 | 22.44 | 22.15 | 22.16 | 376,312 | -0.27(-1.21%) |
Aug 15, 2016 | 22.51 | 22.59 | 22.38 | 22.44 | 228,040 | +0.01(+0.03%) |
Aug 12, 2016 | 22.63 | 22.87 | 22.31 | 22.43 | 525,776 | -0.28(-1.23%) |
Aug 11, 2016 | 22.23 | 22.71 | 22.10 | 22.71 | 537,580 | +0.68(+3.09%) |
Aug 10, 2016 | 22.09 | 22.38 | 21.90 | 22.03 | 363,478 | -0.01(-0.03%) |
Aug 09, 2016 | 22.09 | 22.25 | 21.98 | 22.04 | 342,352 | +0.01(+0.07%) |
Aug 08, 2016 | 21.91 | 22.03 | 21.77 | 22.02 | 376,156 | +0.17(+0.76%) |
Aug 05, 2016 | 21.92 | 22.09 | 21.74 | 21.86 | 1,428,171 | -0.16(-0.72%) |
Aug 04, 2016 | 21.91 | 22.16 | 21.88 | 22.01 | 300,729 | +0.08(+0.34%) |
Aug 03, 2016 | 21.68 | 21.97 | 21.55 | 21.94 | 409,443 | +0.08(+0.34%) |
Aug 02, 2016 | 21.89 | 22.08 | 21.82 | 21.86 | 457,424 | -0.05(-0.21%) |
Aug 01, 2016 | 22.00 | 22.17 | 21.77 | 21.91 | 630,268 | -0.09(-0.41%) |
Jul 29, 2016 | 22.04 | 22.17 | 21.77 | 22.00 | 772,736 | -0.11(-0.51%) |
Jul 28, 2016 | 21.88 | 22.13 | 21.84 | 22.11 | 629,815 | +0.20(+0.93%) |
Jul 27, 2016 | 22.49 | 22.64 | 21.74 | 21.91 | 1,454,953 | -1.37(-5.87%) |
Jul 26, 2016 | 23.29 | 23.58 | 23.15 | 23.27 | 534,767 | -0.06(-0.26%) |
Jul 25, 2016 | 23.45 | 23.50 | 23.19 | 23.33 | 502,230 | -0.23(-0.96%) |
Jul 22, 2016 | 23.61 | 23.61 | 23.42 | 23.56 | 350,221 | +0.02(+0.10%) |
Jul 21, 2016 | 23.60 | 23.74 | 23.52 | 23.54 | 257,538 | -0.07(-0.32%) |
Jul 20, 2016 | 23.59 | 23.75 | 23.52 | 23.61 | 352,668 | +0.03(+0.13%) |
Jul 19, 2016 | 23.42 | 23.61 | 23.30 | 23.58 | 305,331 | +0.02(+0.06%) |
Jul 18, 2016 | 23.99 | 24.17 | 23.46 | 23.57 | 426,511 | -0.10(-0.41%) |
Jul 15, 2016 | 23.78 | 23.91 | 23.64 | 23.66 | 262,533 | -0.07(-0.28%) |
Jul 14, 2016 | 23.59 | 23.82 | 23.46 | 23.73 | 473,251 | +0.38(+1.61%) |
Jul 13, 2016 | 23.24 | 23.47 | 23.09 | 23.36 | 357,402 | +0.15(+0.65%) |
Jul 12, 2016 | 22.76 | 23.36 | 22.76 | 23.21 | 785,850 | +0.61(+2.69%) |
Jul 11, 2016 | 22.56 | 22.81 | 22.55 | 22.60 | 516,228 | +0.08(+0.37%) |
Jul 08, 2016 | 22.30 | 22.71 | 22.13 | 22.52 | 1,220,591 | +0.39(+1.76%) |
Jul 07, 2016 | 22.23 | 22.51 | 22.10 | 22.13 | 623,450 | -0.12(-0.54%) |
Jul 06, 2016 | 22.10 | 22.25 | 21.98 | 22.25 | 485,113 | +0.14(+0.65%) |
Jul 05, 2016 | 22.25 | 22.34 | 22.06 | 22.10 | 596,889 | -0.39(-1.73%) |