Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.07 | 22.20 | 20.96 | 22.09 | 188,140 | +1.20(+5.74%) |
Sep 29, 2016 | 21.91 | 21.92 | 20.88 | 20.89 | 141,565 | -1.02(-4.66%) |
Sep 28, 2016 | 22.04 | 22.14 | 21.33 | 21.91 | 130,463 | -0.20(-0.90%) |
Sep 27, 2016 | 22.30 | 22.31 | 21.51 | 22.11 | 181,394 | -0.06(-0.27%) |
Sep 26, 2016 | 22.55 | 22.64 | 22.12 | 22.17 | 112,385 | -0.54(-2.38%) |
Sep 23, 2016 | 22.79 | 22.92 | 22.40 | 22.71 | 122,779 | -0.08(-0.35%) |
Sep 22, 2016 | 22.07 | 22.80 | 21.96 | 22.79 | 108,658 | +0.91(+4.16%) |
Sep 21, 2016 | 22.96 | 22.97 | 21.80 | 21.88 | 329,476 | -1.03(-4.50%) |
Sep 20, 2016 | 22.45 | 23.00 | 22.23 | 22.91 | 133,409 | +0.60(+2.69%) |
Sep 19, 2016 | 21.65 | 22.57 | 21.52 | 22.31 | 92,237 | +0.75(+3.48%) |
Sep 16, 2016 | 21.63 | 21.88 | 21.31 | 21.56 | 327,175 | +0.01(+0.05%) |
Sep 15, 2016 | 20.59 | 21.62 | 20.59 | 21.55 | 82,343 | +0.93(+4.51%) |
Sep 14, 2016 | 20.66 | 20.73 | 20.49 | 20.62 | 40,909 | -0.03(-0.15%) |
Sep 13, 2016 | 20.85 | 20.85 | 20.25 | 20.65 | 98,602 | -0.42(-1.99%) |
Sep 12, 2016 | 20.64 | 21.10 | 20.49 | 21.07 | 66,233 | +0.37(+1.79%) |
Sep 09, 2016 | 21.50 | 21.50 | 20.68 | 20.70 | 79,650 | -0.97(-4.48%) |
Sep 08, 2016 | 21.83 | 22.05 | 21.60 | 21.67 | 64,589 | -0.32(-1.46%) |
Sep 07, 2016 | 21.67 | 22.00 | 21.50 | 21.99 | 103,150 | +0.43(+1.99%) |
Sep 06, 2016 | 21.73 | 21.86 | 21.47 | 21.56 | 56,793 | -0.02(-0.09%) |
Sep 02, 2016 | 21.73 | 21.58 | 21.58 | 21.58 | 49,100 | -0.16(-0.74%) |
Sep 01, 2016 | 21.69 | 21.98 | 21.44 | 21.74 | 85,924 | -0.03(-0.14%) |
Aug 31, 2016 | 21.80 | 21.98 | 21.30 | 21.77 | 152,427 | +0.03(+0.14%) |
Aug 30, 2016 | 21.79 | 22.00 | 21.47 | 21.74 | 74,744 | +0.01(+0.05%) |
Aug 29, 2016 | 21.61 | 21.90 | 21.57 | 21.73 | 128,139 | +0.14(+0.65%) |
Aug 26, 2016 | 21.39 | 21.76 | 21.23 | 21.59 | 59,726 | +0.17(+0.79%) |
Aug 25, 2016 | 21.53 | 21.77 | 21.34 | 21.42 | 80,227 | -0.11(-0.51%) |
Aug 24, 2016 | 21.49 | 21.93 | 19.64 | 21.53 | 105,063 | -0.02(-0.09%) |
Aug 23, 2016 | 21.46 | 22.04 | 21.37 | 21.55 | 84,609 | +0.24(+1.13%) |
Aug 22, 2016 | 21.27 | 21.40 | 20.50 | 21.31 | 104,966 | +0.06(+0.28%) |
Aug 19, 2016 | 21.53 | 21.58 | 21.20 | 21.25 | 81,595 | -0.30(-1.39%) |
Aug 18, 2016 | 21.89 | 22.11 | 21.52 | 21.55 | 56,929 | -0.31(-1.42%) |
Aug 17, 2016 | 22.03 | 22.25 | 21.76 | 21.86 | 131,065 | -0.11(-0.50%) |
Aug 16, 2016 | 22.42 | 22.42 | 21.72 | 21.97 | 164,266 | -0.49(-2.18%) |
Aug 15, 2016 | 22.40 | 22.72 | 22.17 | 22.46 | 100,964 | +0.11(+0.49%) |
Aug 12, 2016 | 22.47 | 22.87 | 22.20 | 22.35 | 93,252 | -0.21(-0.93%) |
Aug 11, 2016 | 22.31 | 22.77 | 22.27 | 22.56 | 82,973 | +0.25(+1.12%) |
Aug 10, 2016 | 22.80 | 22.80 | 22.20 | 22.31 | 143,960 | -0.12(-0.53%) |
Aug 09, 2016 | 22.60 | 22.89 | 22.40 | 22.43 | 208,435 | -0.22(-0.97%) |
Aug 08, 2016 | 22.95 | 23.07 | 22.41 | 22.65 | 150,292 | -0.24(-1.05%) |
Aug 05, 2016 | 22.85 | 23.50 | 22.84 | 22.89 | 131,308 | +0.09(+0.39%) |
Aug 04, 2016 | 23.08 | 23.15 | 22.68 | 22.80 | 52,329 | -0.22(-0.96%) |
Aug 03, 2016 | 22.68 | 23.04 | 22.62 | 23.02 | 94,297 | +0.30(+1.32%) |
Aug 02, 2016 | 23.13 | 23.50 | 22.50 | 22.72 | 74,851 | -0.41(-1.77%) |
Aug 01, 2016 | 22.97 | 23.32 | 22.95 | 23.13 | 203,723 | +0.33(+1.45%) |
Jul 29, 2016 | 23.11 | 23.94 | 22.50 | 22.80 | 234,549 | -0.44(-1.89%) |
Jul 28, 2016 | 21.67 | 23.45 | 21.67 | 23.24 | 288,107 | +2.19(+10.40%) |
Jul 27, 2016 | 20.96 | 21.47 | 20.54 | 21.05 | 154,105 | +0.20(+0.96%) |
Jul 26, 2016 | 19.77 | 20.86 | 19.77 | 20.85 | 113,617 | +1.20(+6.11%) |
Jul 25, 2016 | 19.57 | 20.42 | 19.49 | 19.65 | 135,278 | +0.11(+0.56%) |
Jul 22, 2016 | 19.71 | 19.86 | 19.50 | 19.54 | 101,016 | -0.09(-0.46%) |
Jul 21, 2016 | 20.09 | 20.19 | 19.59 | 19.63 | 55,765 | -0.35(-1.75%) |
Jul 20, 2016 | 19.86 | 20.39 | 19.52 | 19.98 | 87,717 | +0.24(+1.22%) |
Jul 19, 2016 | 20.66 | 20.74 | 19.58 | 19.74 | 183,823 | -0.97(-4.68%) |
Jul 18, 2016 | 20.40 | 20.74 | 19.60 | 20.71 | 92,199 | +0.31(+1.52%) |
Jul 15, 2016 | 20.63 | 20.63 | 20.12 | 20.40 | 61,218 | -0.10(-0.49%) |
Jul 14, 2016 | 20.25 | 20.50 | 20.10 | 20.50 | 154,735 | +0.16(+0.79%) |
Jul 13, 2016 | 20.31 | 20.50 | 19.89 | 20.34 | 118,111 | +0.13(+0.64%) |
Jul 12, 2016 | 19.72 | 20.28 | 19.72 | 20.21 | 104,617 | +0.51(+2.59%) |
Jul 11, 2016 | 19.49 | 19.83 | 19.38 | 19.70 | 100,004 | +0.26(+1.34%) |
Jul 08, 2016 | 18.64 | 19.51 | 18.63 | 19.44 | 152,501 | +0.81(+4.35%) |
Jul 07, 2016 | 18.37 | 18.70 | 18.18 | 18.63 | 131,599 | +0.26(+1.42%) |
Jul 05, 2016 | 17.99 | 18.54 | 17.99 | 18.37 | 79,539 | +0.03(+0.16%) |