Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.85 | 21.17 | 20.80 | 21.10 | 1,285,642 | +0.35(+1.71%) |
Sep 29, 2016 | 21.13 | 21.20 | 20.65 | 20.75 | 1,775,776 | -0.36(-1.71%) |
Sep 28, 2016 | 21.00 | 21.12 | 20.85 | 21.11 | 727,660 | +0.20(+0.98%) |
Sep 27, 2016 | 20.71 | 20.94 | 20.69 | 20.90 | 614,692 | -0.02(-0.08%) |
Sep 26, 2016 | 20.98 | 21.03 | 20.92 | 20.92 | 1,242,079 | -0.22(-1.04%) |
Sep 23, 2016 | 21.08 | 21.22 | 21.08 | 21.14 | 658,633 | -0.26(-1.21%) |
Sep 22, 2016 | 21.56 | 21.59 | 21.36 | 21.40 | 1,692,496 | +0.22(+1.04%) |
Sep 21, 2016 | 20.95 | 21.21 | 20.91 | 21.18 | 1,431,994 | +0.44(+2.12%) |
Sep 20, 2016 | 20.84 | 20.86 | 20.73 | 20.74 | 491,093 | -0.02(-0.11%) |
Sep 19, 2016 | 20.83 | 20.88 | 20.72 | 20.76 | 709,268 | +0.09(+0.42%) |
Sep 16, 2016 | 20.67 | 20.71 | 20.58 | 20.68 | 1,480,848 | -0.41(-1.94%) |
Sep 15, 2016 | 20.95 | 21.12 | 20.86 | 21.09 | 798,739 | +0.12(+0.56%) |
Sep 14, 2016 | 20.98 | 21.12 | 20.93 | 20.97 | 1,955,990 | -0.08(-0.37%) |
Sep 13, 2016 | 21.22 | 21.24 | 20.94 | 21.05 | 1,801,298 | -0.57(-2.66%) |
Sep 12, 2016 | 21.22 | 21.62 | 21.20 | 21.62 | 2,155,702 | +0.06(+0.26%) |
Sep 09, 2016 | 21.84 | 21.86 | 21.56 | 21.56 | 1,866,140 | -0.38(-1.72%) |
Sep 08, 2016 | 21.89 | 22.02 | 21.81 | 21.94 | 5,096,262 | +0.32(+1.49%) |
Sep 07, 2016 | 21.65 | 21.71 | 21.60 | 21.62 | 1,789,270 | +0.15(+0.70%) |
Sep 06, 2016 | 21.53 | 21.57 | 21.39 | 21.47 | 1,291,193 | +0.12(+0.55%) |
Sep 02, 2016 | 21.27 | 21.35 | 21.35 | 21.35 | 1,893,094 | +0.24(+1.16%) |
Sep 01, 2016 | 21.12 | 21.21 | 20.97 | 21.11 | 1,073,865 | +0.26(+1.25%) |
Aug 31, 2016 | 20.92 | 20.97 | 20.79 | 20.85 | 925,217 | +0.13(+0.65%) |
Aug 30, 2016 | 20.79 | 20.84 | 20.68 | 20.72 | 1,170,266 | +0.05(+0.23%) |
Aug 29, 2016 | 20.58 | 20.68 | 20.58 | 20.67 | 622,676 | +0.05(+0.23%) |
Aug 26, 2016 | 20.85 | 21.07 | 20.53 | 20.62 | 3,518,324 | -0.09(-0.42%) |
Aug 25, 2016 | 20.76 | 20.81 | 20.70 | 20.71 | 575,724 | -0.05(-0.23%) |
Aug 24, 2016 | 20.83 | 20.90 | 20.75 | 20.75 | 1,734,245 | +0.05(+0.23%) |
Aug 23, 2016 | 20.82 | 20.87 | 20.70 | 20.71 | 1,381,722 | +0.12(+0.57%) |
Aug 22, 2016 | 20.42 | 20.61 | 20.39 | 20.59 | 912,211 | +0.08(+0.38%) |
Aug 19, 2016 | 20.42 | 20.55 | 20.35 | 20.51 | 1,022,541 | -0.24(-1.14%) |
Aug 18, 2016 | 20.64 | 20.76 | 20.64 | 20.75 | 1,480,858 | +0.04(+0.19%) |
Aug 17, 2016 | 20.65 | 20.73 | 20.52 | 20.71 | 786,076 | -0.11(-0.53%) |
Aug 16, 2016 | 20.92 | 20.97 | 20.80 | 20.82 | 2,024,442 | -0.09(-0.41%) |
Aug 15, 2016 | 20.93 | 20.97 | 20.87 | 20.90 | 665,154 | +0.06(+0.26%) |
Aug 12, 2016 | 20.94 | 20.94 | 20.82 | 20.85 | 1,728,866 | +0.04(+0.19%) |
Aug 11, 2016 | 20.79 | 20.91 | 20.78 | 20.81 | 1,221,353 | +0.07(+0.34%) |
Aug 10, 2016 | 20.77 | 20.81 | 20.72 | 20.74 | 812,697 | +0.22(+1.07%) |
Aug 09, 2016 | 20.49 | 20.65 | 20.48 | 20.52 | 3,630,616 | +0.20(+0.97%) |
Aug 08, 2016 | 20.34 | 20.39 | 20.27 | 20.32 | 1,573,120 | +0.07(+0.35%) |
Aug 05, 2016 | 20.13 | 20.27 | 20.12 | 20.25 | 871,419 | +0.24(+1.18%) |
Aug 04, 2016 | 20.00 | 20.07 | 19.96 | 20.02 | 1,059,522 | +0.15(+0.75%) |
Aug 03, 2016 | 19.78 | 19.87 | 19.74 | 19.87 | 1,152,123 | -0.11(-0.55%) |
Aug 02, 2016 | 20.04 | 20.06 | 19.89 | 19.98 | 743,585 | -0.35(-1.70%) |
Aug 01, 2016 | 20.47 | 20.52 | 20.29 | 20.32 | 993,082 | -0.34(-1.64%) |
Jul 29, 2016 | 20.61 | 20.69 | 20.53 | 20.66 | 1,374,389 | +0.35(+1.74%) |
Jul 28, 2016 | 20.35 | 20.35 | 20.18 | 20.31 | 709,091 | -0.22(-1.07%) |
Jul 27, 2016 | 20.56 | 20.62 | 20.35 | 20.53 | 1,052,262 | +0.34(+1.68%) |
Jul 26, 2016 | 20.13 | 20.24 | 20.12 | 20.19 | 483,331 | +0.01(+0.04%) |
Jul 25, 2016 | 20.24 | 20.27 | 20.12 | 20.18 | 681,604 | -0.09(-0.47%) |
Jul 22, 2016 | 20.35 | 20.36 | 20.22 | 20.27 | 889,436 | +0.02(+0.12%) |
Jul 21, 2016 | 20.31 | 20.44 | 20.20 | 20.25 | 709,611 | +0.03(+0.16%) |
Jul 20, 2016 | 20.17 | 20.27 | 20.13 | 20.22 | 922,865 | +0.16(+0.78%) |
Jul 19, 2016 | 20.01 | 20.09 | 19.98 | 20.06 | 603,567 | -0.13(-0.62%) |
Jul 18, 2016 | 20.10 | 20.35 | 20.03 | 20.19 | 1,051,580 | -0.03(-0.16%) |
Jul 15, 2016 | 20.36 | 20.38 | 20.18 | 20.22 | 913,365 | -0.10(-0.50%) |
Jul 14, 2016 | 20.38 | 20.46 | 20.32 | 20.32 | 5,488,172 | +0.17(+0.86%) |
Jul 13, 2016 | 20.30 | 20.35 | 20.14 | 20.15 | 1,078,941 | +0.01(+0.04%) |
Jul 12, 2016 | 20.24 | 20.28 | 20.13 | 20.14 | 2,346,514 | +0.54(+2.77%) |
Jul 11, 2016 | 19.69 | 19.74 | 19.60 | 19.60 | 1,878,287 | +0.18(+0.93%) |
Jul 08, 2016 | 19.44 | 18.91 | 18.91 | 19.42 | 3,215,846 | +0.50(+2.66%) |
Jul 07, 2016 | 19.04 | 19.17 | 18.86 | 18.91 | 1,714,114 | -0.13(-0.66%) |
Jul 06, 2016 | 18.87 | 19.07 | 18.65 | 19.04 | 2,173,322 | -0.02(-0.08%) |
Jul 05, 2016 | 19.47 | 19.49 | 19.03 | 19.06 | 2,038,697 | -0.61(-3.08%) |