Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.10 | 21.20 | 20.75 | 20.99 | 272,879 | -0.06(-0.29%) |
Sep 29, 2016 | 21.35 | 21.35 | 20.94 | 21.05 | 229,755 | -0.27(-1.27%) |
Sep 28, 2016 | 21.15 | 21.37 | 21.04 | 21.32 | 271,597 | +0.15(+0.71%) |
Sep 27, 2016 | 21.40 | 21.49 | 21.06 | 21.17 | 345,765 | -0.30(-1.40%) |
Sep 26, 2016 | 21.61 | 21.85 | 21.36 | 21.47 | 208,943 | -0.26(-1.20%) |
Sep 23, 2016 | 21.74 | 21.95 | 21.47 | 21.73 | 154,975 | -0.01(-0.05%) |
Sep 22, 2016 | 21.72 | 21.88 | 21.66 | 21.74 | 243,398 | +0.19(+0.88%) |
Sep 21, 2016 | 21.23 | 21.62 | 21.12 | 21.55 | 272,721 | +0.43(+2.04%) |
Sep 20, 2016 | 21.48 | 21.66 | 21.02 | 21.12 | 225,353 | -0.29(-1.35%) |
Sep 19, 2016 | 21.15 | 21.64 | 21.15 | 21.41 | 248,127 | +0.28(+1.33%) |
Sep 16, 2016 | 21.26 | 21.40 | 21.07 | 21.13 | 524,727 | -0.31(-1.45%) |
Sep 15, 2016 | 21.09 | 21.68 | 21.08 | 21.44 | 369,120 | +0.31(+1.47%) |
Sep 14, 2016 | 21.38 | 21.44 | 21.07 | 21.13 | 252,808 | -0.16(-0.75%) |
Sep 13, 2016 | 21.27 | 21.42 | 21.09 | 21.29 | 375,973 | -0.26(-1.21%) |
Sep 12, 2016 | 21.10 | 21.55 | 21.03 | 21.55 | 413,904 | +0.40(+1.89%) |
Sep 09, 2016 | 21.96 | 21.96 | 21.02 | 21.15 | 559,214 | -1.04(-4.69%) |
Sep 08, 2016 | 22.18 | 22.35 | 22.02 | 22.19 | 263,476 | -0.10(-0.45%) |
Sep 07, 2016 | 22.12 | 22.37 | 22.05 | 22.29 | 181,622 | +0.15(+0.68%) |
Sep 06, 2016 | 22.14 | 22.20 | 21.73 | 22.14 | 321,804 | +0.07(+0.32%) |
Sep 02, 2016 | 22.17 | 22.07 | 22.07 | 22.07 | 170,000 | -0.01(-0.05%) |
Sep 01, 2016 | 22.13 | 22.30 | 21.78 | 22.08 | 263,079 | -0.13(-0.59%) |
Aug 31, 2016 | 22.80 | 22.80 | 21.98 | 22.21 | 346,000 | -0.56(-2.46%) |
Aug 30, 2016 | 23.07 | 23.17 | 22.68 | 22.77 | 273,646 | -0.38(-1.64%) |
Aug 29, 2016 | 22.80 | 23.34 | 22.52 | 23.15 | 392,187 | +0.42(+1.85%) |
Aug 26, 2016 | 22.75 | 22.91 | 22.56 | 22.73 | 345,889 | -0.05(-0.22%) |
Aug 25, 2016 | 22.44 | 22.95 | 22.44 | 22.78 | 351,587 | +0.23(+1.02%) |
Aug 24, 2016 | 22.46 | 22.76 | 22.46 | 22.55 | 308,219 | +0.00(+0.00%) |
Aug 23, 2016 | 22.30 | 22.88 | 22.30 | 22.55 | 277,114 | +0.30(+1.35%) |
Aug 22, 2016 | 21.87 | 22.29 | 21.82 | 22.25 | 225,536 | +0.24(+1.09%) |
Aug 19, 2016 | 21.82 | 22.21 | 21.72 | 22.01 | 257,862 | +0.18(+0.82%) |
Aug 18, 2016 | 21.76 | 21.91 | 21.66 | 21.83 | 223,515 | +0.02(+0.09%) |
Aug 17, 2016 | 22.16 | 22.21 | 21.79 | 21.81 | 325,475 | -0.30(-1.36%) |
Aug 16, 2016 | 22.18 | 22.47 | 22.03 | 22.11 | 340,124 | -0.18(-0.81%) |
Aug 15, 2016 | 21.97 | 22.45 | 21.92 | 22.29 | 307,536 | +0.42(+1.92%) |
Aug 12, 2016 | 22.05 | 22.05 | 21.78 | 21.87 | 336,028 | -0.17(-0.77%) |
Aug 11, 2016 | 21.83 | 22.27 | 21.53 | 22.04 | 449,102 | +0.16(+0.73%) |
Aug 10, 2016 | 22.42 | 22.42 | 21.75 | 21.88 | 602,508 | -0.53(-2.37%) |
Aug 09, 2016 | 22.87 | 22.99 | 22.35 | 22.41 | 481,357 | -0.50(-2.18%) |
Aug 08, 2016 | 23.14 | 23.36 | 22.78 | 22.91 | 352,028 | -0.36(-1.55%) |
Aug 05, 2016 | 23.07 | 23.95 | 23.00 | 23.27 | 510,400 | +0.25(+1.09%) |
Aug 04, 2016 | 23.04 | 23.10 | 21.76 | 23.02 | 1,356,525 | -0.75(-3.16%) |
Aug 03, 2016 | 23.48 | 23.83 | 23.38 | 23.77 | 553,965 | +0.19(+0.81%) |
Aug 02, 2016 | 23.64 | 23.93 | 23.50 | 23.58 | 389,054 | -0.09(-0.38%) |
Aug 01, 2016 | 23.39 | 24.15 | 23.16 | 23.67 | 495,756 | +0.22(+0.94%) |
Jul 29, 2016 | 23.73 | 23.75 | 23.37 | 23.45 | 469,850 | -0.35(-1.47%) |
Jul 28, 2016 | 23.98 | 24.06 | 23.80 | 23.80 | 269,212 | -0.18(-0.75%) |
Jul 27, 2016 | 24.30 | 24.47 | 23.84 | 23.98 | 387,210 | -0.19(-0.79%) |
Jul 26, 2016 | 24.18 | 24.52 | 23.74 | 24.17 | 646,331 | -0.11(-0.45%) |
Jul 25, 2016 | 24.26 | 24.52 | 24.26 | 24.28 | 231,893 | -0.09(-0.37%) |
Jul 22, 2016 | 24.12 | 24.43 | 23.93 | 24.37 | 282,599 | +0.28(+1.16%) |
Jul 21, 2016 | 24.46 | 24.59 | 23.89 | 24.09 | 502,801 | -0.45(-1.83%) |
Jul 20, 2016 | 24.15 | 24.78 | 24.00 | 24.54 | 497,359 | +0.41(+1.70%) |
Jul 19, 2016 | 24.44 | 24.54 | 24.08 | 24.13 | 761,090 | -0.22(-0.90%) |
Jul 18, 2016 | 23.50 | 24.42 | 23.50 | 24.35 | 1,517,157 | +0.95(+4.06%) |
Jul 15, 2016 | 22.64 | 23.41 | 22.40 | 23.40 | 1,030,208 | +0.84(+3.72%) |
Jul 14, 2016 | 23.00 | 23.00 | 22.44 | 22.56 | 661,650 | -0.29(-1.27%) |
Jul 13, 2016 | 23.09 | 23.22 | 22.85 | 22.85 | 585,051 | -0.05(-0.22%) |
Jul 12, 2016 | 23.31 | 23.40 | 22.88 | 22.90 | 281,610 | -0.27(-1.17%) |
Jul 11, 2016 | 23.15 | 23.40 | 22.94 | 23.17 | 484,326 | +0.10(+0.43%) |
Jul 08, 2016 | 22.95 | 23.29 | 22.66 | 23.07 | 265,193 | +0.41(+1.81%) |
Jul 07, 2016 | 22.46 | 22.89 | 22.40 | 22.66 | 205,815 | +0.20(+0.89%) |
Jul 06, 2016 | 22.02 | 22.47 | 21.87 | 22.46 | 189,724 | +0.37(+1.67%) |
Jul 05, 2016 | 21.78 | 22.21 | 21.57 | 22.09 | 461,482 | +0.15(+0.68%) |