Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.24 | 21.43 | 21.20 | 21.41 | 54,950 | +0.26(+1.24%) |
Sep 29, 2016 | 21.32 | 21.32 | 21.04 | 21.15 | 8,377 | -0.31(-1.46%) |
Sep 28, 2016 | 21.33 | 21.46 | 21.33 | 21.46 | 2,448 | +0.25(+1.19%) |
Sep 27, 2016 | 21.08 | 21.24 | 21.08 | 21.21 | 2,768 | +0.03(+0.14%) |
Sep 26, 2016 | 21.21 | 21.22 | 21.16 | 21.18 | 17,403 | -0.32(-1.51%) |
Sep 23, 2016 | 21.52 | 21.55 | 21.50 | 21.50 | 2,536 | -0.12(-0.55%) |
Sep 22, 2016 | 21.61 | 21.66 | 21.60 | 21.62 | 103,184 | +0.25(+1.16%) |
Sep 21, 2016 | 21.24 | 21.37 | 21.16 | 21.37 | 60,918 | +0.25(+1.17%) |
Sep 20, 2016 | 21.16 | 21.16 | 21.10 | 21.13 | 1,736 | +0.09(+0.41%) |
Sep 19, 2016 | 21.13 | 21.13 | 21.04 | 21.04 | 6,926 | +0.15(+0.73%) |
Sep 16, 2016 | 20.91 | 20.95 | 20.85 | 20.89 | 8,196 | -0.27(-1.29%) |
Sep 15, 2016 | 20.96 | 21.16 | 20.96 | 21.16 | 10,133 | +0.21(+0.98%) |
Sep 14, 2016 | 21.01 | 21.06 | 20.95 | 20.95 | 241,245 | -0.18(-0.83%) |
Sep 13, 2016 | 21.25 | 21.25 | 21.02 | 21.13 | 15,141 | -0.34(-1.57%) |
Sep 12, 2016 | 21.09 | 21.47 | 21.09 | 21.47 | 24,010 | +0.15(+0.72%) |
Sep 09, 2016 | 21.60 | 21.60 | 21.31 | 21.31 | 50,197 | -0.43(-1.97%) |
Sep 08, 2016 | 21.62 | 21.75 | 21.60 | 21.74 | 17,594 | -0.03(-0.15%) |
Sep 07, 2016 | 21.77 | 21.80 | 21.74 | 21.78 | 14,582 | +0.10(+0.47%) |
Sep 06, 2016 | 21.79 | 21.79 | 21.66 | 21.67 | 8,389 | -0.03(-0.16%) |
Sep 02, 2016 | 21.58 | 21.71 | 21.71 | 21.71 | 30,048 | +0.32(+1.52%) |
Sep 01, 2016 | 21.49 | 21.49 | 21.25 | 21.38 | 14,971 | +0.06(+0.28%) |
Aug 31, 2016 | 21.44 | 21.44 | 21.25 | 21.32 | 7,314 | -0.07(-0.31%) |
Aug 30, 2016 | 21.40 | 21.42 | 21.37 | 21.39 | 18,146 | +0.09(+0.43%) |
Aug 29, 2016 | 21.19 | 21.30 | 21.19 | 21.30 | 12,545 | +0.13(+0.60%) |
Aug 26, 2016 | 21.21 | 21.32 | 21.05 | 21.17 | 12,604 | +0.04(+0.21%) |
Aug 25, 2016 | 21.13 | 21.18 | 21.12 | 21.13 | 7,017 | -0.13(-0.60%) |
Aug 24, 2016 | 21.31 | 21.31 | 21.22 | 21.25 | 70,114 | +0.05(+0.24%) |
Aug 23, 2016 | 21.25 | 21.27 | 21.20 | 21.20 | 2,643 | +0.12(+0.58%) |
Aug 22, 2016 | 21.00 | 21.08 | 21.00 | 21.08 | 17,058 | -0.00(-0.01%) |
Aug 19, 2016 | 20.99 | 21.10 | 20.99 | 21.08 | 38,990 | -0.11(-0.52%) |
Aug 18, 2016 | 21.15 | 21.20 | 21.15 | 21.19 | 20,474 | -0.03(-0.15%) |
Aug 17, 2016 | 21.13 | 21.23 | 21.08 | 21.23 | 23,487 | -0.07(-0.33%) |
Aug 16, 2016 | 21.32 | 21.38 | 21.30 | 21.30 | 6,407 | -0.20(-0.91%) |
Aug 15, 2016 | 21.48 | 21.51 | 21.48 | 21.49 | 5,984 | +0.05(+0.24%) |
Aug 12, 2016 | 21.47 | 21.48 | 21.42 | 21.44 | 17,604 | -0.03(-0.13%) |
Aug 11, 2016 | 21.40 | 21.48 | 21.39 | 21.47 | 12,594 | +0.19(+0.91%) |
Aug 10, 2016 | 21.30 | 21.30 | 21.26 | 21.28 | 2,702 | +0.01(+0.02%) |
Aug 09, 2016 | 21.19 | 21.31 | 21.19 | 21.27 | 4,267 | +0.25(+1.18%) |
Aug 08, 2016 | 21.03 | 21.04 | 21.01 | 21.02 | 5,688 | +0.08(+0.37%) |
Aug 05, 2016 | 20.98 | 20.98 | 20.93 | 20.95 | 20,385 | +0.26(+1.24%) |
Aug 04, 2016 | 20.66 | 20.70 | 20.66 | 20.69 | 5,185 | +0.10(+0.47%) |
Aug 03, 2016 | 20.50 | 20.60 | 20.50 | 20.59 | 15,672 | +0.07(+0.35%) |
Aug 02, 2016 | 20.63 | 20.63 | 20.46 | 20.52 | 8,715 | -0.30(-1.42%) |
Aug 01, 2016 | 20.90 | 20.93 | 20.82 | 20.82 | 4,322 | -0.21(-1.02%) |
Jul 29, 2016 | 20.97 | 21.06 | 20.91 | 21.03 | 15,658 | +0.04(+0.20%) |
Jul 28, 2016 | 20.97 | 20.99 | 20.97 | 20.99 | 2,175 | +0.00(+0.00%) |
Jul 27, 2016 | 21.04 | 21.07 | 20.97 | 20.99 | 10,842 | +0.09(+0.45%) |
Jul 26, 2016 | 20.90 | 20.90 | 20.82 | 20.89 | 172,131 | +0.11(+0.54%) |
Jul 25, 2016 | 20.86 | 20.87 | 20.77 | 20.78 | 5,015 | -0.01(-0.04%) |
Jul 22, 2016 | 20.79 | 20.82 | 20.77 | 20.79 | 47,316 | +0.12(+0.56%) |
Jul 21, 2016 | 20.82 | 20.82 | 20.68 | 20.68 | 5,890 | -0.08(-0.40%) |
Jul 20, 2016 | 20.80 | 20.82 | 20.74 | 20.76 | 20,898 | +0.25(+1.21%) |
Jul 19, 2016 | 20.51 | 20.56 | 20.48 | 20.51 | 7,002 | -0.09(-0.46%) |
Jul 18, 2016 | 20.60 | 20.69 | 20.59 | 20.60 | 10,451 | +0.03(+0.17%) |
Jul 15, 2016 | 20.63 | 20.63 | 20.55 | 20.57 | 121,193 | -0.06(-0.29%) |
Jul 14, 2016 | 20.66 | 20.69 | 20.61 | 20.63 | 355,866 | +0.19(+0.92%) |
Jul 13, 2016 | 20.51 | 20.51 | 20.41 | 20.44 | 9,508 | +0.01(+0.04%) |
Jul 12, 2016 | 20.47 | 20.49 | 20.43 | 20.43 | 8,634 | +0.25(+1.24%) |
Jul 11, 2016 | 20.18 | 20.22 | 20.17 | 20.18 | 26,463 | +0.34(+1.72%) |
Jul 08, 2016 | 19.84 | 19.38 | 19.83 | 19.84 | 21,583 | +0.46(+2.37%) |
Jul 07, 2016 | 19.49 | 19.57 | 19.32 | 19.38 | 51,280 | -0.06(-0.29%) |
Jul 06, 2016 | 19.29 | 19.45 | 19.21 | 19.44 | 8,827 | -0.14(-0.70%) |
Jul 05, 2016 | 19.65 | 19.65 | 19.52 | 19.58 | 20,230 | -0.54(-2.71%) |