Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.80 | 22.13 | 21.68 | 22.02 | 579,637 | +0.26(+1.21%) |
Sep 29, 2016 | 22.10 | 22.10 | 21.59 | 21.75 | 951,832 | -0.32(-1.45%) |
Sep 28, 2016 | 22.06 | 22.12 | 21.80 | 22.07 | 547,445 | +0.08(+0.35%) |
Sep 27, 2016 | 21.59 | 22.04 | 21.59 | 22.00 | 440,618 | +0.32(+1.48%) |
Sep 26, 2016 | 21.65 | 21.73 | 21.47 | 21.68 | 316,346 | -0.07(-0.31%) |
Sep 23, 2016 | 21.82 | 21.89 | 21.69 | 21.74 | 410,069 | -0.18(-0.80%) |
Sep 22, 2016 | 21.83 | 22.04 | 21.79 | 21.92 | 361,740 | +0.22(+1.03%) |
Sep 21, 2016 | 21.51 | 21.70 | 21.18 | 21.69 | 366,316 | +0.28(+1.32%) |
Sep 20, 2016 | 21.50 | 21.74 | 21.36 | 21.41 | 330,023 | +0.05(+0.23%) |
Sep 19, 2016 | 21.52 | 21.74 | 21.25 | 21.36 | 608,884 | -0.07(-0.32%) |
Sep 16, 2016 | 21.50 | 21.61 | 21.39 | 21.43 | 636,979 | -0.21(-0.99%) |
Sep 15, 2016 | 21.45 | 21.79 | 21.25 | 21.65 | 635,362 | +0.16(+0.72%) |
Sep 14, 2016 | 21.61 | 21.73 | 21.39 | 21.49 | 404,442 | -0.05(-0.23%) |
Sep 13, 2016 | 21.43 | 21.69 | 21.20 | 21.54 | 556,327 | -0.09(-0.40%) |
Sep 12, 2016 | 21.13 | 21.92 | 21.07 | 21.63 | 548,573 | +0.34(+1.60%) |
Sep 09, 2016 | 21.91 | 21.91 | 21.28 | 21.29 | 576,657 | -0.74(-3.35%) |
Sep 08, 2016 | 21.75 | 22.19 | 21.73 | 22.03 | 918,196 | +0.28(+1.30%) |
Sep 07, 2016 | 21.46 | 21.80 | 21.34 | 21.74 | 889,793 | +0.34(+1.59%) |
Sep 06, 2016 | 21.88 | 21.88 | 21.34 | 21.40 | 679,735 | -0.35(-1.61%) |
Sep 02, 2016 | 21.89 | 21.75 | 21.75 | 21.75 | 573,974 | -0.06(-0.27%) |
Sep 01, 2016 | 21.69 | 21.97 | 21.55 | 21.81 | 942,778 | +0.12(+0.54%) |
Aug 31, 2016 | 21.66 | 21.74 | 21.46 | 21.69 | 918,348 | +0.04(+0.18%) |
Aug 30, 2016 | 21.95 | 22.09 | 21.58 | 21.66 | 875,088 | -0.29(-1.33%) |
Aug 29, 2016 | 21.79 | 22.07 | 21.71 | 21.95 | 971,442 | +0.18(+0.85%) |
Aug 26, 2016 | 21.52 | 22.09 | 21.32 | 21.76 | 846,255 | +0.32(+1.49%) |
Aug 25, 2016 | 21.54 | 21.73 | 21.30 | 21.44 | 1,199,922 | -0.15(-0.67%) |
Aug 24, 2016 | 21.41 | 21.79 | 21.41 | 21.59 | 1,732,024 | +0.13(+0.59%) |
Aug 23, 2016 | 21.39 | 21.57 | 21.23 | 21.46 | 456,980 | +0.14(+0.64%) |
Aug 22, 2016 | 21.36 | 21.48 | 21.21 | 21.33 | 532,977 | -0.05(-0.23%) |
Aug 19, 2016 | 21.25 | 21.48 | 21.12 | 21.37 | 448,913 | +0.08(+0.36%) |
Aug 18, 2016 | 21.04 | 21.51 | 21.00 | 21.30 | 627,439 | +0.22(+1.06%) |
Aug 17, 2016 | 21.32 | 21.64 | 20.82 | 21.07 | 1,020,786 | -0.25(-1.18%) |
Aug 16, 2016 | 21.54 | 21.99 | 21.33 | 21.33 | 435,122 | -0.32(-1.48%) |
Aug 15, 2016 | 21.65 | 21.90 | 21.54 | 21.65 | 515,045 | +0.00(+0.00%) |
Aug 12, 2016 | 21.69 | 21.80 | 21.50 | 21.65 | 699,126 | -0.02(-0.09%) |
Aug 11, 2016 | 21.58 | 21.78 | 21.45 | 21.67 | 808,338 | +0.22(+1.04%) |
Aug 10, 2016 | 21.64 | 21.69 | 21.28 | 21.44 | 1,011,438 | -0.12(-0.54%) |
Aug 09, 2016 | 21.49 | 21.85 | 21.49 | 21.56 | 950,844 | +0.09(+0.41%) |
Aug 08, 2016 | 21.51 | 21.71 | 21.40 | 21.47 | 1,079,299 | -0.04(-0.18%) |
Aug 05, 2016 | 21.19 | 21.72 | 20.87 | 21.51 | 1,137,648 | +0.39(+1.84%) |
Aug 04, 2016 | 20.96 | 21.46 | 20.96 | 21.12 | 1,678,659 | -0.02(-0.09%) |
Aug 03, 2016 | 21.83 | 22.25 | 20.74 | 21.14 | 5,013,143 | -2.84(-11.85%) |
Aug 02, 2016 | 23.99 | 24.16 | 23.59 | 23.98 | 1,709,297 | -0.09(-0.36%) |
Aug 01, 2016 | 24.15 | 24.22 | 23.67 | 24.07 | 1,085,939 | -0.11(-0.44%) |
Jul 29, 2016 | 23.74 | 24.24 | 23.59 | 24.18 | 756,750 | +0.43(+1.80%) |
Jul 28, 2016 | 23.62 | 23.80 | 23.55 | 23.75 | 531,567 | +0.07(+0.29%) |
Jul 27, 2016 | 23.64 | 23.78 | 23.52 | 23.68 | 754,979 | +0.03(+0.12%) |
Jul 26, 2016 | 23.11 | 23.79 | 22.77 | 23.65 | 958,268 | +0.47(+2.01%) |
Jul 25, 2016 | 23.35 | 23.49 | 23.03 | 23.19 | 994,082 | -0.16(-0.71%) |
Jul 22, 2016 | 23.56 | 23.79 | 22.83 | 23.35 | 894,809 | -0.37(-1.55%) |
Jul 21, 2016 | 23.92 | 24.09 | 23.49 | 23.72 | 612,247 | -0.17(-0.73%) |
Jul 20, 2016 | 23.69 | 24.27 | 23.69 | 23.90 | 643,387 | +0.22(+0.94%) |
Jul 19, 2016 | 23.74 | 23.88 | 23.45 | 23.67 | 884,147 | -0.19(-0.81%) |
Jul 18, 2016 | 23.95 | 24.30 | 23.53 | 23.87 | 495,836 | -0.10(-0.40%) |
Jul 15, 2016 | 24.00 | 24.13 | 23.88 | 23.97 | 527,563 | -0.06(-0.24%) |
Jul 14, 2016 | 24.52 | 24.62 | 24.00 | 24.02 | 1,011,041 | -0.25(-1.04%) |
Jul 13, 2016 | 24.13 | 24.54 | 24.04 | 24.28 | 1,621,951 | +0.16(+0.64%) |
Jul 12, 2016 | 23.72 | 24.25 | 23.69 | 24.12 | 1,852,661 | +0.49(+2.09%) |
Jul 11, 2016 | 23.11 | 23.77 | 23.11 | 23.63 | 1,971,950 | +0.65(+2.83%) |
Jul 08, 2016 | 22.85 | 23.10 | 22.74 | 22.98 | 1,019,060 | +0.23(+1.02%) |
Jul 07, 2016 | 22.40 | 22.87 | 22.38 | 22.74 | 1,592,702 | +1.06(+4.88%) |
Jul 05, 2016 | 22.00 | 22.00 | 21.51 | 21.69 | 1,658,477 | -0.49(-2.23%) |