Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.20 | 21.34 | 21.20 | 21.34 | 925 | +0.13(+0.63%) |
Sep 29, 2016 | 21.35 | 21.35 | 21.20 | 21.20 | 1,383 | -0.04(-0.17%) |
Sep 28, 2016 | 21.24 | 21.28 | 21.24 | 21.24 | 2,465 | +0.00(+0.00%) |
Sep 27, 2016 | 21.36 | 21.36 | 21.19 | 21.24 | 51,898 | +0.22(+1.05%) |
Sep 26, 2016 | 21.27 | 21.36 | 21.02 | 21.02 | 4,291 | -0.37(-1.74%) |
Sep 23, 2016 | 21.41 | 21.41 | 21.37 | 21.39 | 4,119 | +0.10(+0.48%) |
Sep 22, 2016 | 21.41 | 21.41 | 21.21 | 21.29 | 5,080 | -0.04(-0.18%) |
Sep 21, 2016 | 21.20 | 21.33 | 21.20 | 21.33 | 1,346 | +0.12(+0.58%) |
Sep 20, 2016 | 21.19 | 21.31 | 21.19 | 21.20 | 3,736 | -0.00(-0.00%) |
Sep 19, 2016 | 21.21 | 21.25 | 21.19 | 21.20 | 751 | -0.12(-0.55%) |
Sep 16, 2016 | 21.37 | 21.37 | 21.32 | 21.32 | 967 | +0.09(+0.43%) |
Sep 15, 2016 | 21.35 | 21.40 | 21.18 | 21.23 | 6,992 | +0.06(+0.29%) |
Sep 14, 2016 | 21.17 | 21.32 | 21.08 | 21.17 | 1,803 | +0.02(+0.08%) |
Sep 13, 2016 | 21.08 | 21.66 | 21.08 | 21.15 | 2,351 | -0.14(-0.65%) |
Sep 12, 2016 | 21.33 | 21.40 | 21.29 | 21.29 | 2,774 | -0.04(-0.18%) |
Sep 09, 2016 | 21.27 | 21.33 | 21.18 | 21.33 | 4,025 | +0.04(+0.17%) |
Sep 08, 2016 | 21.27 | 21.29 | 21.17 | 21.29 | 4,595 | +0.08(+0.40%) |
Sep 07, 2016 | 21.24 | 21.24 | 21.21 | 21.21 | 702 | +0.00(+0.00%) |
Sep 06, 2016 | 21.18 | 21.28 | 21.18 | 21.21 | 3,878 | -0.03(-0.15%) |
Sep 02, 2016 | 21.12 | 21.24 | 21.24 | 21.24 | 7,262 | -0.06(-0.28%) |
Sep 01, 2016 | 21.30 | 21.30 | 21.30 | 21.30 | 1,067 | +0.03(+0.16%) |
Aug 31, 2016 | 21.21 | 21.27 | 21.19 | 21.27 | 633 | +0.00(+0.01%) |
Aug 30, 2016 | 21.40 | 21.40 | 21.20 | 21.26 | 1,916 | -0.01(-0.05%) |
Aug 29, 2016 | 21.43 | 21.43 | 21.19 | 21.27 | 4,890 | -0.04(-0.18%) |
Aug 26, 2016 | 21.32 | 21.32 | 21.31 | 21.31 | 719 | +0.07(+0.34%) |
Aug 25, 2016 | 21.10 | 21.28 | 21.10 | 21.24 | 7,932 | +0.10(+0.47%) |
Aug 24, 2016 | 21.23 | 21.36 | 21.14 | 21.14 | 190,537 | -0.06(-0.29%) |
Aug 23, 2016 | 21.15 | 21.20 | 21.15 | 21.20 | 708 | +0.03(+0.14%) |
Aug 22, 2016 | 21.28 | 21.28 | 21.17 | 21.17 | 1,093 | -0.10(-0.46%) |
Aug 19, 2016 | 21.32 | 21.32 | 21.27 | 21.27 | 508 | +0.11(+0.51%) |
Aug 18, 2016 | 21.40 | 21.41 | 21.16 | 21.16 | 3,946 | -0.15(-0.69%) |
Aug 17, 2016 | 21.19 | 21.31 | 21.19 | 21.31 | 3,129 | +0.15(+0.69%) |
Aug 16, 2016 | 21.25 | 21.25 | 21.16 | 21.16 | 455 | -0.01(-0.07%) |
Aug 15, 2016 | 21.21 | 21.21 | 21.15 | 21.18 | 2,327 | +0.07(+0.33%) |
Aug 12, 2016 | 21.28 | 21.28 | 21.11 | 21.11 | 1,436 | -0.00(-0.02%) |
Aug 11, 2016 | 21.04 | 21.28 | 21.04 | 21.11 | 5,560 | -0.08(-0.39%) |
Aug 10, 2016 | 21.24 | 21.24 | 21.16 | 21.19 | 25,604 | +0.11(+0.54%) |
Aug 09, 2016 | 21.10 | 21.11 | 21.07 | 21.08 | 76,435 | +0.04(+0.17%) |
Aug 08, 2016 | 21.11 | 21.15 | 20.93 | 21.04 | 53,400 | -0.02(-0.08%) |
Aug 05, 2016 | 21.14 | 21.15 | 21.06 | 21.06 | 1,201 | -0.09(-0.41%) |
Aug 03, 2016 | 21.08 | 21.15 | 21.08 | 21.15 | 272 | -0.00(-0.01%) |
Aug 02, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 677 | +0.09(+0.42%) |
Aug 01, 2016 | 21.08 | 21.19 | 21.06 | 21.06 | 10,767 | +0.04(+0.21%) |
Jul 29, 2016 | 21.15 | 21.15 | 21.02 | 21.02 | 4,932 | +0.00(+0.00%) |
Jul 28, 2016 | 21.01 | 21.08 | 21.01 | 21.02 | 7,691 | -0.12(-0.58%) |
Jul 27, 2016 | 20.93 | 21.15 | 20.93 | 21.14 | 3,691 | -0.01(-0.04%) |
Jul 26, 2016 | 21.00 | 21.26 | 21.00 | 21.15 | 2,475 | -0.03(-0.12%) |
Jul 25, 2016 | 21.27 | 21.33 | 21.15 | 21.18 | 27,923 | +0.17(+0.80%) |
Jul 22, 2016 | 20.97 | 21.34 | 20.84 | 21.01 | 42,395 | -0.06(-0.29%) |
Jul 21, 2016 | 21.11 | 21.35 | 21.03 | 21.07 | 14,754 | +0.04(+0.17%) |
Jul 20, 2016 | 21.15 | 21.15 | 21.03 | 21.04 | 10,039 | -0.04(-0.21%) |
Jul 19, 2016 | 21.01 | 21.12 | 20.97 | 21.08 | 17,046 | +0.02(+0.08%) |
Jul 18, 2016 | 20.89 | 21.06 | 20.89 | 21.06 | 3,184 | +0.04(+0.21%) |
Jul 15, 2016 | 20.93 | 21.13 | 20.93 | 21.02 | 38,775 | +0.09(+0.42%) |
Jul 14, 2016 | 20.71 | 21.06 | 20.71 | 20.93 | 40,359 | +0.01(+0.04%) |
Jul 13, 2016 | 20.83 | 20.96 | 20.83 | 20.92 | 62,522 | +0.11(+0.53%) |
Jul 12, 2016 | 20.86 | 20.98 | 20.81 | 20.81 | 5,987 | -0.07(-0.32%) |
Jul 11, 2016 | 20.67 | 20.88 | 20.52 | 20.88 | 4,242 | -0.02(-0.07%) |
Jul 08, 2016 | 20.87 | 20.85 | 20.85 | 20.89 | 3,817 | +0.04(+0.20%) |
Jul 07, 2016 | 20.88 | 21.01 | 20.77 | 20.85 | 9,269 | -0.17(-0.80%) |
Jul 06, 2016 | 20.66 | 21.02 | 20.66 | 21.02 | 1,577 | +0.14(+0.68%) |
Jul 05, 2016 | 20.82 | 20.88 | 20.82 | 20.88 | 3,662 | +0.05(+0.25%) |