Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.72 | 21.93 | 21.72 | 21.85 | 308,307 | +0.23(+1.07%) |
Sep 29, 2016 | 21.76 | 21.82 | 21.56 | 21.62 | 77,892 | -0.36(-1.63%) |
Sep 28, 2016 | 21.91 | 21.97 | 21.79 | 21.97 | 127,525 | +0.08(+0.35%) |
Sep 27, 2016 | 21.70 | 21.91 | 21.70 | 21.90 | 193,033 | +0.20(+0.93%) |
Sep 26, 2016 | 21.69 | 21.75 | 21.67 | 21.70 | 63,938 | -0.03(-0.14%) |
Sep 23, 2016 | 21.80 | 21.81 | 21.72 | 21.73 | 184,069 | -0.14(-0.66%) |
Sep 22, 2016 | 21.92 | 21.94 | 21.84 | 21.87 | 103,827 | +0.19(+0.90%) |
Sep 21, 2016 | 21.55 | 21.68 | 21.44 | 21.68 | 73,878 | +0.23(+1.07%) |
Sep 20, 2016 | 21.45 | 21.52 | 21.43 | 21.45 | 51,022 | +0.09(+0.40%) |
Sep 19, 2016 | 21.35 | 21.45 | 21.32 | 21.36 | 67,140 | +0.12(+0.58%) |
Sep 16, 2016 | 21.23 | 21.26 | 21.19 | 21.24 | 70,501 | -0.20(-0.94%) |
Sep 15, 2016 | 21.31 | 21.46 | 21.27 | 21.44 | 31,190 | +0.13(+0.61%) |
Sep 14, 2016 | 21.28 | 21.42 | 21.28 | 21.31 | 68,447 | -0.03(-0.13%) |
Sep 13, 2016 | 21.51 | 21.51 | 21.27 | 21.34 | 315,195 | -0.41(-1.88%) |
Sep 12, 2016 | 21.50 | 21.78 | 21.50 | 21.75 | 159,701 | +0.07(+0.33%) |
Sep 09, 2016 | 21.94 | 21.94 | 21.68 | 21.68 | 84,171 | -0.52(-2.33%) |
Sep 08, 2016 | 22.22 | 22.28 | 22.17 | 22.19 | 32,284 | -0.01(-0.06%) |
Sep 07, 2016 | 22.15 | 22.24 | 22.14 | 22.21 | 55,569 | -0.03(-0.13%) |
Sep 06, 2016 | 22.09 | 22.26 | 22.07 | 22.24 | 86,732 | +0.32(+1.48%) |
Sep 02, 2016 | 21.92 | 21.91 | 21.91 | 21.91 | 318,515 | +0.09(+0.43%) |
Sep 01, 2016 | 21.81 | 21.82 | 21.68 | 21.82 | 117,002 | +0.14(+0.63%) |
Aug 31, 2016 | 21.67 | 21.70 | 21.63 | 21.68 | 78,582 | -0.03(-0.13%) |
Aug 30, 2016 | 21.80 | 21.89 | 21.71 | 21.71 | 293,697 | -0.16(-0.72%) |
Aug 29, 2016 | 21.73 | 21.90 | 21.73 | 21.87 | 68,370 | +0.03(+0.13%) |
Aug 26, 2016 | 22.10 | 22.21 | 21.78 | 21.84 | 47,906 | -0.22(-0.98%) |
Aug 25, 2016 | 22.04 | 22.09 | 22.04 | 22.06 | 21,042 | +0.01(+0.07%) |
Aug 24, 2016 | 22.14 | 22.14 | 22.01 | 22.04 | 57,061 | -0.12(-0.56%) |
Aug 23, 2016 | 22.17 | 22.25 | 22.16 | 22.17 | 134,071 | +0.16(+0.73%) |
Aug 22, 2016 | 21.99 | 22.01 | 21.87 | 22.01 | 50,123 | +0.00(+0.00%) |
Aug 19, 2016 | 21.94 | 22.01 | 21.89 | 22.01 | 40,505 | -0.11(-0.52%) |
Aug 18, 2016 | 22.09 | 22.14 | 22.04 | 22.12 | 32,446 | +0.13(+0.59%) |
Aug 17, 2016 | 21.99 | 22.03 | 21.86 | 21.99 | 64,441 | -0.02(-0.10%) |
Aug 16, 2016 | 22.02 | 22.06 | 22.01 | 22.01 | 52,250 | -0.14(-0.65%) |
Aug 15, 2016 | 22.04 | 22.17 | 22.04 | 22.16 | 56,235 | +0.15(+0.69%) |
Aug 12, 2016 | 22.01 | 22.09 | 21.99 | 22.01 | 49,632 | -0.06(-0.26%) |
Aug 11, 2016 | 22.07 | 22.09 | 22.01 | 22.06 | 99,806 | +0.03(+0.13%) |
Aug 10, 2016 | 22.04 | 22.09 | 22.02 | 22.04 | 49,745 | +0.08(+0.36%) |
Aug 09, 2016 | 21.93 | 22.01 | 21.89 | 21.96 | 173,118 | +0.06(+0.30%) |
Aug 08, 2016 | 21.83 | 21.91 | 21.83 | 21.89 | 76,829 | +0.01(+0.03%) |
Aug 05, 2016 | 21.77 | 21.89 | 21.77 | 21.89 | 105,235 | +0.07(+0.33%) |
Aug 04, 2016 | 21.69 | 21.83 | 21.69 | 21.81 | 76,588 | +0.18(+0.83%) |
Aug 03, 2016 | 21.61 | 21.63 | 21.53 | 21.63 | 95,505 | -0.22(-0.99%) |
Aug 02, 2016 | 21.86 | 21.87 | 21.78 | 21.85 | 186,804 | -0.04(-0.16%) |
Aug 01, 2016 | 21.91 | 21.98 | 21.89 | 21.89 | 125,051 | -0.06(-0.26%) |
Jul 29, 2016 | 21.90 | 22.01 | 21.85 | 21.94 | 395,547 | +0.07(+0.33%) |
Jul 28, 2016 | 21.80 | 21.91 | 21.79 | 21.87 | 187,429 | +0.21(+0.96%) |
Jul 27, 2016 | 21.71 | 21.71 | 21.53 | 21.66 | 68,511 | -0.04(-0.20%) |
Jul 26, 2016 | 21.67 | 21.78 | 21.65 | 21.71 | 68,600 | +0.17(+0.77%) |
Jul 25, 2016 | 21.50 | 21.56 | 21.49 | 21.54 | 49,846 | +0.04(+0.20%) |
Jul 22, 2016 | 21.49 | 21.51 | 21.45 | 21.50 | 125,990 | +0.03(+0.13%) |
Jul 21, 2016 | 21.44 | 21.52 | 21.43 | 21.47 | 53,791 | -0.06(-0.30%) |
Jul 20, 2016 | 21.46 | 21.56 | 21.46 | 21.53 | 143,184 | +0.27(+1.29%) |
Jul 19, 2016 | 21.19 | 21.26 | 21.19 | 21.26 | 63,431 | -0.07(-0.34%) |
Jul 18, 2016 | 21.24 | 21.37 | 21.24 | 21.33 | 475,780 | +0.14(+0.68%) |
Jul 15, 2016 | 21.26 | 21.26 | 21.17 | 21.19 | 408,640 | -0.21(-0.97%) |
Jul 14, 2016 | 21.35 | 21.45 | 21.35 | 21.40 | 66,700 | +0.13(+0.59%) |
Jul 13, 2016 | 21.25 | 21.34 | 21.24 | 21.27 | 56,121 | -0.01(-0.05%) |
Jul 12, 2016 | 21.35 | 21.37 | 21.25 | 21.28 | 662,049 | +0.18(+0.85%) |
Jul 11, 2016 | 21.03 | 21.16 | 21.03 | 21.10 | 1,117,402 | +0.24(+1.17%) |
Jul 08, 2016 | 20.84 | 20.88 | 20.68 | 20.86 | 2,999,765 | +0.18(+0.87%) |
Jul 07, 2016 | 20.84 | 20.84 | 20.60 | 20.68 | 308,025 | -0.06(-0.28%) |
Jul 05, 2016 | 20.79 | 20.80 | 20.68 | 20.73 | 377,592 | -0.32(-1.50%) |