Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.27 | 20.68 | 19.68 | 19.69 | 133,380 | -0.43(-2.14%) |
Sep 29, 2016 | 20.64 | 20.75 | 19.92 | 20.12 | 181,253 | -0.83(-3.96%) |
Sep 28, 2016 | 20.39 | 20.99 | 20.39 | 20.95 | 58,578 | +0.50(+2.47%) |
Sep 27, 2016 | 21.27 | 21.27 | 20.35 | 20.45 | 168,810 | -0.64(-3.05%) |
Sep 26, 2016 | 20.84 | 21.26 | 20.65 | 21.09 | 164,336 | +0.17(+0.82%) |
Sep 23, 2016 | 20.61 | 21.16 | 20.15 | 20.92 | 94,708 | +0.17(+0.82%) |
Sep 22, 2016 | 20.20 | 20.84 | 20.20 | 20.75 | 456,344 | +1.02(+5.15%) |
Sep 21, 2016 | 19.09 | 19.81 | 18.32 | 19.73 | 264,689 | +0.72(+3.77%) |
Sep 20, 2016 | 19.36 | 19.39 | 19.02 | 19.02 | 112,754 | -0.07(-0.38%) |
Sep 19, 2016 | 18.76 | 19.15 | 18.76 | 19.09 | 166,995 | +0.49(+2.62%) |
Sep 16, 2016 | 18.50 | 18.64 | 18.22 | 18.60 | 93,925 | +0.03(+0.18%) |
Sep 15, 2016 | 18.29 | 18.64 | 18.06 | 18.57 | 211,485 | +0.20(+1.11%) |
Sep 14, 2016 | 18.30 | 18.63 | 18.17 | 18.37 | 148,656 | +0.18(+0.98%) |
Sep 13, 2016 | 19.34 | 19.34 | 18.07 | 18.19 | 238,618 | -1.50(-7.61%) |
Sep 12, 2016 | 18.92 | 19.92 | 18.74 | 19.68 | 307,195 | +0.64(+3.38%) |
Sep 09, 2016 | 20.95 | 20.95 | 19.04 | 19.04 | 533,396 | -2.51(-11.66%) |
Sep 08, 2016 | 22.14 | 22.14 | 21.51 | 21.56 | 179,603 | -0.86(-3.85%) |
Sep 07, 2016 | 21.91 | 22.43 | 21.73 | 22.42 | 151,788 | +0.43(+1.96%) |
Sep 06, 2016 | 21.75 | 21.99 | 21.24 | 21.99 | 130,025 | +0.46(+2.15%) |
Sep 02, 2016 | 21.33 | 21.52 | 21.52 | 21.52 | 168,240 | +0.56(+2.68%) |
Sep 01, 2016 | 21.09 | 21.16 | 20.67 | 20.96 | 65,221 | -0.18(-0.85%) |
Aug 31, 2016 | 21.08 | 21.34 | 20.78 | 21.14 | 92,410 | +0.09(+0.43%) |
Aug 30, 2016 | 21.31 | 21.46 | 20.54 | 21.05 | 112,859 | -0.15(-0.69%) |
Aug 29, 2016 | 20.70 | 21.35 | 20.70 | 21.20 | 125,204 | +0.62(+3.01%) |
Aug 26, 2016 | 21.23 | 21.69 | 20.17 | 20.58 | 186,284 | -0.63(-2.95%) |
Aug 25, 2016 | 21.03 | 21.60 | 20.94 | 21.21 | 138,397 | +0.32(+1.54%) |
Aug 24, 2016 | 21.30 | 21.30 | 20.59 | 20.88 | 582,020 | -0.34(-1.61%) |
Aug 23, 2016 | 21.19 | 21.51 | 21.01 | 21.23 | 236,578 | +0.05(+0.25%) |
Aug 22, 2016 | 20.88 | 21.22 | 20.88 | 21.17 | 1,345,283 | +0.32(+1.54%) |
Aug 19, 2016 | 21.07 | 21.19 | 20.69 | 20.85 | 134,670 | -0.39(-1.82%) |
Aug 18, 2016 | 21.45 | 21.65 | 21.00 | 21.24 | 84,599 | -0.26(-1.23%) |
Aug 17, 2016 | 21.30 | 21.54 | 20.74 | 21.50 | 155,080 | +0.26(+1.25%) |
Aug 16, 2016 | 21.92 | 21.92 | 21.15 | 21.24 | 252,431 | -0.78(-3.52%) |
Aug 15, 2016 | 22.21 | 22.38 | 22.00 | 22.01 | 96,451 | -0.06(-0.27%) |
Aug 12, 2016 | 21.89 | 22.70 | 21.89 | 22.07 | 272,600 | +0.26(+1.19%) |
Aug 11, 2016 | 22.45 | 22.45 | 21.46 | 21.81 | 258,138 | -0.74(-3.28%) |
Aug 10, 2016 | 22.83 | 22.83 | 22.37 | 22.55 | 134,248 | -0.09(-0.40%) |
Aug 09, 2016 | 22.24 | 22.65 | 21.92 | 22.64 | 167,901 | +0.37(+1.64%) |
Aug 08, 2016 | 22.20 | 22.58 | 22.05 | 22.28 | 248,400 | +0.07(+0.30%) |
Aug 05, 2016 | 22.20 | 22.37 | 21.99 | 22.21 | 177,142 | +0.02(+0.09%) |
Aug 04, 2016 | 22.52 | 22.54 | 22.06 | 22.19 | 75,652 | -0.25(-1.10%) |
Aug 03, 2016 | 22.78 | 22.84 | 22.12 | 22.43 | 208,927 | -0.39(-1.70%) |
Aug 02, 2016 | 23.75 | 23.88 | 22.72 | 22.82 | 184,108 | -1.16(-4.83%) |
Aug 01, 2016 | 23.75 | 24.06 | 23.69 | 23.98 | 132,827 | +0.15(+0.65%) |
Jul 29, 2016 | 22.94 | 24.15 | 22.87 | 23.83 | 229,790 | +0.87(+3.80%) |
Jul 28, 2016 | 22.26 | 23.18 | 22.11 | 22.95 | 143,406 | +0.64(+2.87%) |
Jul 27, 2016 | 22.86 | 22.86 | 21.82 | 22.31 | 212,408 | -0.59(-2.59%) |
Jul 26, 2016 | 23.29 | 23.29 | 22.70 | 22.91 | 125,955 | -0.34(-1.46%) |
Jul 25, 2016 | 23.22 | 23.62 | 22.99 | 23.25 | 173,303 | -0.09(-0.40%) |
Jul 22, 2016 | 22.70 | 23.55 | 22.66 | 23.34 | 239,011 | +0.60(+2.66%) |
Jul 21, 2016 | 22.38 | 22.74 | 22.20 | 22.74 | 189,530 | +0.13(+0.59%) |
Jul 20, 2016 | 22.74 | 22.74 | 22.42 | 22.60 | 249,246 | -0.01(-0.05%) |
Jul 19, 2016 | 22.29 | 22.62 | 21.99 | 22.61 | 289,481 | +0.34(+1.52%) |
Jul 18, 2016 | 22.22 | 22.32 | 22.09 | 22.28 | 65,644 | +0.15(+0.69%) |
Jul 15, 2016 | 22.01 | 22.12 | 21.67 | 22.12 | 110,461 | +0.02(+0.11%) |
Jul 14, 2016 | 22.52 | 22.60 | 21.93 | 22.10 | 148,798 | -0.61(-2.67%) |
Jul 13, 2016 | 22.53 | 22.71 | 22.20 | 22.70 | 163,865 | +0.36(+1.60%) |
Jul 12, 2016 | 22.35 | 22.45 | 21.81 | 22.35 | 141,538 | -0.01(-0.04%) |
Jul 11, 2016 | 21.87 | 22.49 | 21.66 | 22.35 | 244,748 | +0.46(+2.09%) |
Jul 08, 2016 | 21.25 | 21.95 | 21.23 | 21.90 | 154,908 | +1.01(+4.84%) |
Jul 07, 2016 | 21.50 | 21.62 | 20.57 | 20.89 | 161,289 | -0.69(-3.21%) |
Jul 06, 2016 | 21.74 | 21.74 | 21.28 | 21.58 | 164,376 | -0.26(-1.18%) |
Jul 05, 2016 | 21.21 | 21.85 | 21.18 | 21.84 | 174,866 | +0.64(+3.04%) |