Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.06 | 21.10 | 20.83 | 20.84 | 588,504 | -0.14(-0.66%) |
Sep 29, 2016 | 21.15 | 21.35 | 20.97 | 20.98 | 402,790 | -0.26(-1.23%) |
Sep 28, 2016 | 20.85 | 21.25 | 20.76 | 21.24 | 574,601 | +0.42(+2.03%) |
Sep 27, 2016 | 20.88 | 21.00 | 20.75 | 20.82 | 407,730 | -0.06(-0.29%) |
Sep 26, 2016 | 20.77 | 21.13 | 20.72 | 20.88 | 494,975 | -0.01(-0.04%) |
Sep 23, 2016 | 21.01 | 21.11 | 20.85 | 20.88 | 417,654 | -0.27(-1.27%) |
Sep 22, 2016 | 20.95 | 21.20 | 20.87 | 21.15 | 552,763 | +0.34(+1.66%) |
Sep 21, 2016 | 20.59 | 20.88 | 20.50 | 20.81 | 487,729 | +0.34(+1.65%) |
Sep 20, 2016 | 20.83 | 20.84 | 20.47 | 20.47 | 439,850 | -0.22(-1.07%) |
Sep 19, 2016 | 21.04 | 21.12 | 20.66 | 20.69 | 524,853 | -0.22(-1.06%) |
Sep 16, 2016 | 20.72 | 20.94 | 20.55 | 20.91 | 1,531,919 | +0.12(+0.59%) |
Sep 15, 2016 | 20.47 | 20.90 | 20.45 | 20.79 | 610,196 | +0.30(+1.46%) |
Sep 14, 2016 | 20.45 | 20.61 | 20.29 | 20.49 | 657,300 | +0.08(+0.37%) |
Sep 13, 2016 | 20.83 | 20.83 | 20.17 | 20.42 | 897,259 | -0.62(-2.94%) |
Sep 12, 2016 | 20.46 | 21.05 | 20.39 | 21.04 | 644,517 | +0.42(+2.03%) |
Sep 09, 2016 | 21.37 | 21.39 | 20.62 | 20.62 | 740,146 | -0.96(-4.45%) |
Sep 08, 2016 | 21.61 | 21.66 | 21.43 | 21.58 | 538,359 | -0.07(-0.32%) |
Sep 07, 2016 | 21.20 | 21.65 | 21.13 | 21.65 | 732,727 | +0.48(+2.27%) |
Sep 06, 2016 | 21.47 | 21.48 | 21.14 | 21.17 | 536,284 | -0.29(-1.35%) |
Sep 02, 2016 | 21.35 | 21.46 | 21.46 | 21.46 | 455,641 | +0.27(+1.30%) |
Sep 01, 2016 | 21.26 | 21.26 | 20.95 | 21.18 | 795,845 | -0.07(-0.32%) |
Aug 31, 2016 | 21.33 | 21.38 | 21.05 | 21.25 | 548,667 | -0.10(-0.46%) |
Aug 30, 2016 | 21.44 | 21.48 | 21.23 | 21.35 | 363,303 | -0.10(-0.46%) |
Aug 29, 2016 | 21.33 | 21.53 | 21.25 | 21.45 | 505,487 | +0.21(+0.97%) |
Aug 26, 2016 | 21.59 | 21.71 | 21.13 | 21.24 | 503,197 | -0.35(-1.62%) |
Aug 25, 2016 | 21.33 | 21.64 | 21.30 | 21.59 | 499,815 | +0.24(+1.14%) |
Aug 24, 2016 | 21.55 | 21.67 | 21.30 | 21.35 | 422,085 | -0.24(-1.13%) |
Aug 23, 2016 | 21.74 | 21.87 | 21.59 | 21.59 | 354,437 | -0.04(-0.18%) |
Aug 22, 2016 | 21.65 | 21.68 | 21.46 | 21.63 | 429,518 | -0.11(-0.49%) |
Aug 19, 2016 | 21.95 | 21.95 | 21.56 | 21.74 | 540,476 | -0.37(-1.66%) |
Aug 18, 2016 | 21.94 | 22.10 | 21.82 | 22.10 | 436,189 | +0.21(+0.94%) |
Aug 17, 2016 | 21.97 | 22.02 | 21.65 | 21.90 | 755,640 | -0.07(-0.31%) |
Aug 16, 2016 | 22.35 | 22.45 | 21.95 | 21.97 | 578,309 | -0.49(-2.17%) |
Aug 15, 2016 | 22.55 | 22.74 | 22.39 | 22.45 | 603,689 | -0.02(-0.07%) |
Aug 12, 2016 | 22.77 | 22.80 | 22.42 | 22.47 | 609,695 | -0.34(-1.47%) |
Aug 11, 2016 | 23.09 | 23.09 | 22.71 | 22.80 | 761,589 | -0.17(-0.73%) |
Aug 10, 2016 | 23.21 | 23.21 | 22.90 | 22.97 | 420,331 | -0.20(-0.86%) |
Aug 09, 2016 | 23.30 | 23.37 | 23.09 | 23.17 | 527,385 | -0.08(-0.33%) |
Aug 08, 2016 | 23.89 | 23.95 | 23.21 | 23.25 | 878,970 | -0.65(-2.71%) |
Aug 05, 2016 | 24.32 | 24.40 | 23.55 | 23.89 | 574,485 | +0.34(+1.42%) |
Aug 04, 2016 | 23.47 | 23.61 | 23.31 | 23.56 | 505,119 | +0.07(+0.29%) |
Aug 03, 2016 | 23.23 | 23.51 | 23.17 | 23.49 | 623,115 | +0.23(+0.98%) |
Aug 02, 2016 | 23.76 | 23.81 | 23.22 | 23.26 | 660,153 | -0.47(-1.96%) |
Aug 01, 2016 | 24.02 | 24.16 | 23.69 | 23.73 | 628,736 | -0.28(-1.17%) |
Jul 29, 2016 | 23.99 | 24.25 | 23.86 | 24.01 | 842,242 | +0.02(+0.06%) |
Jul 28, 2016 | 23.74 | 24.03 | 23.64 | 23.99 | 715,975 | +0.16(+0.67%) |
Jul 27, 2016 | 24.12 | 24.15 | 23.81 | 23.83 | 652,941 | -0.19(-0.79%) |
Jul 26, 2016 | 23.99 | 24.22 | 23.96 | 24.02 | 531,527 | -0.05(-0.19%) |
Jul 25, 2016 | 24.20 | 24.34 | 24.02 | 24.07 | 628,213 | -0.14(-0.57%) |
Jul 22, 2016 | 23.73 | 24.27 | 23.68 | 24.21 | 428,781 | +0.54(+2.29%) |
Jul 21, 2016 | 23.84 | 24.07 | 23.53 | 23.67 | 700,709 | -0.16(-0.67%) |
Jul 20, 2016 | 23.76 | 23.88 | 23.45 | 23.83 | 499,573 | +0.08(+0.35%) |
Jul 19, 2016 | 23.84 | 23.97 | 23.68 | 23.74 | 571,655 | -0.15(-0.64%) |
Jul 18, 2016 | 24.07 | 24.07 | 23.57 | 23.89 | 475,343 | -0.29(-1.20%) |
Jul 15, 2016 | 24.08 | 24.22 | 24.04 | 24.18 | 522,479 | +0.14(+0.57%) |
Jul 14, 2016 | 23.97 | 24.11 | 23.90 | 24.05 | 678,602 | +0.22(+0.93%) |
Jul 13, 2016 | 23.61 | 23.86 | 23.40 | 23.83 | 697,637 | +0.30(+1.30%) |
Jul 12, 2016 | 23.12 | 23.61 | 23.09 | 23.52 | 613,955 | +0.59(+2.56%) |
Jul 11, 2016 | 22.60 | 22.93 | 22.47 | 22.93 | 739,306 | +0.37(+1.62%) |
Jul 08, 2016 | 22.31 | 22.57 | 22.19 | 22.57 | 626,475 | +0.37(+1.68%) |
Jul 07, 2016 | 22.29 | 22.41 | 22.05 | 22.19 | 400,662 | -0.09(-0.41%) |
Jul 06, 2016 | 22.32 | 22.36 | 22.07 | 22.29 | 1,356,520 | -0.05(-0.24%) |
Jul 05, 2016 | 22.60 | 22.82 | 22.31 | 22.34 | 866,860 | -0.40(-1.78%) |