Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.76 | 21.11 | 20.42 | 20.69 | 762,811 | +0.35(+1.74%) |
Sep 29, 2016 | 20.86 | 20.86 | 20.05 | 20.34 | 179,915 | -0.42(-2.00%) |
Sep 28, 2016 | 21.01 | 21.09 | 20.59 | 20.75 | 197,345 | -0.04(-0.21%) |
Sep 27, 2016 | 21.14 | 21.24 | 20.79 | 20.79 | 144,998 | -0.50(-2.36%) |
Sep 26, 2016 | 21.20 | 21.62 | 20.99 | 21.30 | 247,348 | +0.13(+0.61%) |
Sep 23, 2016 | 21.04 | 21.27 | 20.95 | 21.17 | 169,669 | +0.09(+0.41%) |
Sep 22, 2016 | 21.24 | 21.28 | 20.80 | 21.08 | 200,851 | +0.06(+0.29%) |
Sep 21, 2016 | 21.28 | 21.31 | 20.87 | 21.02 | 98,651 | -0.03(-0.16%) |
Sep 20, 2016 | 21.21 | 21.37 | 20.94 | 21.05 | 101,476 | -0.14(-0.65%) |
Sep 19, 2016 | 21.18 | 21.35 | 21.16 | 21.19 | 95,004 | -0.03(-0.12%) |
Sep 16, 2016 | 21.24 | 21.78 | 21.18 | 21.22 | 397,180 | -0.01(-0.04%) |
Sep 15, 2016 | 21.32 | 22.07 | 21.20 | 21.23 | 198,688 | -0.10(-0.45%) |
Sep 14, 2016 | 22.15 | 22.29 | 21.25 | 21.32 | 208,154 | -0.11(-0.52%) |
Sep 13, 2016 | 21.88 | 22.31 | 21.43 | 21.43 | 195,918 | -0.70(-3.17%) |
Sep 12, 2016 | 21.72 | 22.52 | 21.72 | 22.14 | 116,012 | +0.23(+1.03%) |
Sep 09, 2016 | 22.44 | 22.53 | 21.91 | 21.91 | 61,043 | -0.54(-2.39%) |
Sep 08, 2016 | 22.33 | 22.71 | 22.27 | 22.45 | 178,186 | +0.29(+1.29%) |
Sep 07, 2016 | 22.12 | 22.47 | 21.98 | 22.16 | 126,950 | +0.16(+0.71%) |
Sep 06, 2016 | 21.85 | 22.11 | 21.85 | 22.01 | 117,649 | +0.30(+1.40%) |
Sep 02, 2016 | 21.81 | 21.70 | 21.70 | 21.70 | 85,976 | +0.00(+0.00%) |
Sep 01, 2016 | 21.82 | 22.04 | 21.50 | 21.70 | 101,958 | -0.33(-1.49%) |
Aug 31, 2016 | 22.20 | 22.20 | 21.87 | 22.03 | 81,927 | -0.21(-0.93%) |
Aug 30, 2016 | 22.16 | 22.45 | 22.07 | 22.24 | 93,474 | +0.05(+0.23%) |
Aug 29, 2016 | 22.00 | 22.29 | 21.89 | 22.19 | 87,785 | +0.12(+0.55%) |
Aug 26, 2016 | 21.64 | 22.08 | 21.63 | 22.07 | 226,824 | +0.55(+2.57%) |
Aug 25, 2016 | 21.19 | 21.76 | 21.03 | 21.51 | 108,783 | +0.39(+1.84%) |
Aug 24, 2016 | 21.61 | 21.73 | 20.94 | 21.12 | 84,657 | -0.46(-2.12%) |
Aug 23, 2016 | 21.84 | 22.03 | 21.55 | 21.58 | 282,615 | -0.37(-1.69%) |
Aug 22, 2016 | 21.88 | 22.33 | 21.64 | 21.95 | 171,629 | -0.10(-0.47%) |
Aug 19, 2016 | 22.58 | 22.58 | 21.78 | 22.06 | 129,398 | -0.42(-1.89%) |
Aug 18, 2016 | 21.92 | 22.65 | 21.86 | 22.48 | 248,310 | +0.10(+0.46%) |
Aug 17, 2016 | 22.46 | 22.61 | 22.33 | 22.38 | 76,027 | -0.16(-0.73%) |
Aug 16, 2016 | 22.52 | 22.73 | 22.14 | 22.54 | 139,540 | +0.03(+0.15%) |
Aug 15, 2016 | 22.14 | 22.66 | 22.04 | 22.51 | 89,049 | +0.41(+1.84%) |
Aug 12, 2016 | 22.43 | 22.58 | 22.05 | 22.10 | 28,917 | -0.17(-0.78%) |
Aug 11, 2016 | 21.47 | 22.28 | 21.24 | 22.27 | 59,813 | +0.88(+4.13%) |
Aug 10, 2016 | 22.14 | 22.14 | 21.20 | 21.39 | 145,992 | -0.53(-2.41%) |
Aug 09, 2016 | 21.99 | 22.32 | 21.04 | 21.92 | 301,277 | -0.08(-0.35%) |
Aug 08, 2016 | 22.18 | 23.10 | 21.97 | 22.00 | 141,313 | +0.03(+0.12%) |
Aug 05, 2016 | 23.22 | 23.36 | 21.85 | 21.97 | 188,327 | -1.16(-5.01%) |
Aug 04, 2016 | 23.71 | 23.71 | 23.05 | 23.13 | 132,701 | -0.58(-2.45%) |
Aug 03, 2016 | 22.41 | 23.74 | 21.86 | 23.71 | 137,966 | +1.05(+4.64%) |
Aug 02, 2016 | 22.51 | 22.90 | 22.18 | 22.66 | 173,958 | +0.19(+0.84%) |
Aug 01, 2016 | 22.63 | 22.94 | 22.36 | 22.47 | 175,863 | -0.11(-0.49%) |
Jul 29, 2016 | 22.71 | 22.71 | 22.44 | 22.58 | 70,800 | -0.21(-0.90%) |
Jul 28, 2016 | 22.53 | 22.94 | 22.43 | 22.79 | 203,799 | +0.26(+1.14%) |
Jul 27, 2016 | 22.66 | 22.74 | 22.21 | 22.53 | 117,713 | -0.10(-0.45%) |
Jul 26, 2016 | 22.61 | 23.04 | 22.54 | 22.63 | 224,999 | +0.01(+0.04%) |
Jul 25, 2016 | 22.87 | 23.01 | 22.47 | 22.62 | 215,081 | -0.53(-2.30%) |
Jul 22, 2016 | 23.03 | 23.29 | 22.74 | 23.16 | 138,695 | -0.09(-0.37%) |
Jul 21, 2016 | 23.52 | 23.76 | 22.83 | 23.24 | 111,787 | -0.46(-1.95%) |
Jul 20, 2016 | 23.35 | 23.80 | 23.05 | 23.71 | 116,354 | +0.17(+0.73%) |
Jul 19, 2016 | 23.65 | 23.71 | 23.30 | 23.53 | 41,119 | -0.22(-0.94%) |
Jul 18, 2016 | 23.22 | 23.77 | 23.22 | 23.76 | 64,970 | +0.44(+1.88%) |
Jul 15, 2016 | 22.91 | 23.47 | 22.85 | 23.32 | 91,515 | +0.47(+2.06%) |
Jul 14, 2016 | 23.01 | 23.97 | 22.77 | 22.85 | 402,215 | +0.12(+0.53%) |
Jul 13, 2016 | 23.54 | 23.71 | 22.39 | 22.73 | 309,053 | -0.90(-3.81%) |
Jul 12, 2016 | 23.72 | 23.89 | 22.80 | 23.63 | 144,636 | -0.12(-0.51%) |
Jul 11, 2016 | 23.45 | 23.77 | 23.25 | 23.75 | 202,470 | +0.50(+2.14%) |
Jul 08, 2016 | 23.66 | 23.70 | 23.25 | 23.25 | 99,633 | +0.00(+0.00%) |
Jul 07, 2016 | 24.24 | 24.61 | 23.08 | 23.25 | 108,930 | -0.81(-3.35%) |
Jul 06, 2016 | 23.78 | 24.18 | 23.37 | 24.06 | 68,534 | +0.09(+0.36%) |
Jul 05, 2016 | 24.15 | 24.53 | 23.59 | 23.97 | 115,311 | -0.35(-1.45%) |