Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.45 | 21.54 | 21.06 | 21.06 | 1,396,564 | -0.28(-1.30%) |
Sep 29, 2016 | 21.51 | 21.53 | 21.17 | 21.34 | 828,198 | -0.19(-0.87%) |
Sep 28, 2016 | 21.28 | 21.57 | 21.25 | 21.53 | 878,103 | +0.29(+1.39%) |
Sep 27, 2016 | 21.94 | 21.95 | 21.21 | 21.23 | 1,336,622 | -0.62(-2.84%) |
Sep 26, 2016 | 21.62 | 21.98 | 21.60 | 21.85 | 853,258 | +0.18(+0.83%) |
Sep 23, 2016 | 21.43 | 21.75 | 21.30 | 21.67 | 872,484 | +0.11(+0.50%) |
Sep 22, 2016 | 21.45 | 21.67 | 21.44 | 21.57 | 970,274 | +0.26(+1.23%) |
Sep 21, 2016 | 20.93 | 21.32 | 20.75 | 21.30 | 943,311 | +0.42(+1.99%) |
Sep 20, 2016 | 21.04 | 21.05 | 20.87 | 20.89 | 871,159 | -0.04(-0.18%) |
Sep 19, 2016 | 20.53 | 20.93 | 20.42 | 20.93 | 982,921 | +0.39(+1.90%) |
Sep 16, 2016 | 20.31 | 20.54 | 20.22 | 20.54 | 1,713,283 | +0.20(+0.98%) |
Sep 15, 2016 | 20.27 | 20.36 | 20.19 | 20.34 | 684,579 | +0.09(+0.44%) |
Sep 14, 2016 | 20.20 | 20.32 | 20.13 | 20.25 | 1,035,608 | +0.06(+0.32%) |
Sep 13, 2016 | 20.71 | 20.71 | 20.08 | 20.18 | 1,775,523 | -0.56(-2.68%) |
Sep 12, 2016 | 20.52 | 20.87 | 20.50 | 20.74 | 1,796,294 | +0.15(+0.75%) |
Sep 09, 2016 | 21.60 | 21.71 | 20.49 | 20.59 | 3,017,930 | -1.16(-5.35%) |
Sep 08, 2016 | 21.99 | 22.08 | 21.73 | 21.75 | 5,457,038 | -0.42(-1.88%) |
Sep 07, 2016 | 22.00 | 22.17 | 21.92 | 22.17 | 819,483 | +0.16(+0.73%) |
Sep 06, 2016 | 21.74 | 22.05 | 21.63 | 22.01 | 1,027,745 | +0.30(+1.39%) |
Sep 02, 2016 | 21.60 | 21.71 | 21.71 | 21.71 | 1,051,811 | +0.10(+0.44%) |
Sep 01, 2016 | 21.62 | 21.66 | 21.37 | 21.61 | 1,937,828 | +0.02(+0.09%) |
Aug 31, 2016 | 21.41 | 21.60 | 21.05 | 21.59 | 3,262,051 | +0.11(+0.51%) |
Aug 30, 2016 | 21.40 | 21.49 | 21.21 | 21.48 | 1,098,290 | +0.13(+0.60%) |
Aug 29, 2016 | 21.18 | 21.35 | 21.11 | 21.35 | 538,383 | +0.29(+1.37%) |
Aug 26, 2016 | 21.37 | 21.46 | 20.91 | 21.07 | 1,734,712 | -0.24(-1.14%) |
Aug 25, 2016 | 21.19 | 21.44 | 21.19 | 21.31 | 693,361 | +0.15(+0.73%) |
Aug 24, 2016 | 21.27 | 21.30 | 21.03 | 21.16 | 595,827 | -0.10(-0.45%) |
Aug 23, 2016 | 21.23 | 21.30 | 21.14 | 21.25 | 884,404 | +0.13(+0.64%) |
Aug 22, 2016 | 21.06 | 21.24 | 21.03 | 21.12 | 885,337 | +0.06(+0.27%) |
Aug 19, 2016 | 21.20 | 21.23 | 21.02 | 21.06 | 597,540 | -0.14(-0.66%) |
Aug 18, 2016 | 21.27 | 21.36 | 21.15 | 21.20 | 850,368 | -0.04(-0.21%) |
Aug 17, 2016 | 21.16 | 21.26 | 20.96 | 21.25 | 959,778 | +0.15(+0.70%) |
Aug 16, 2016 | 21.15 | 21.15 | 20.95 | 21.10 | 599,371 | -0.15(-0.69%) |
Aug 15, 2016 | 21.35 | 21.44 | 21.20 | 21.25 | 675,893 | -0.12(-0.54%) |
Aug 12, 2016 | 21.32 | 21.57 | 21.32 | 21.36 | 810,207 | +0.06(+0.27%) |
Aug 11, 2016 | 21.43 | 21.51 | 21.09 | 21.30 | 1,795,397 | -0.08(-0.39%) |
Aug 10, 2016 | 21.32 | 21.43 | 21.27 | 21.39 | 1,080,789 | +0.11(+0.51%) |
Aug 09, 2016 | 20.95 | 21.31 | 20.75 | 21.28 | 1,269,551 | +0.40(+1.90%) |
Aug 08, 2016 | 20.97 | 21.21 | 20.86 | 20.88 | 1,606,194 | -0.09(-0.43%) |
Aug 05, 2016 | 21.29 | 21.41 | 20.95 | 20.97 | 1,003,254 | -0.42(-1.97%) |
Aug 04, 2016 | 21.38 | 21.51 | 21.26 | 21.39 | 1,567,775 | +0.03(+0.15%) |
Aug 03, 2016 | 21.58 | 21.60 | 21.28 | 21.36 | 2,390,146 | -0.26(-1.21%) |
Aug 02, 2016 | 22.00 | 22.08 | 21.46 | 21.62 | 1,740,739 | -0.38(-1.72%) |
Aug 01, 2016 | 21.75 | 22.12 | 21.68 | 22.00 | 2,038,565 | +0.21(+0.97%) |
Jul 29, 2016 | 21.44 | 21.80 | 21.44 | 21.79 | 1,663,895 | +0.35(+1.64%) |
Jul 28, 2016 | 20.93 | 21.61 | 20.93 | 21.44 | 1,411,794 | +0.51(+2.41%) |
Jul 27, 2016 | 20.99 | 21.06 | 20.80 | 20.93 | 1,191,245 | -0.11(-0.52%) |
Jul 26, 2016 | 21.20 | 21.25 | 20.98 | 21.04 | 895,482 | -0.17(-0.78%) |
Jul 25, 2016 | 21.21 | 21.30 | 21.09 | 21.21 | 654,440 | -0.01(-0.03%) |
Jul 22, 2016 | 21.05 | 21.34 | 21.05 | 21.21 | 654,163 | +0.13(+0.61%) |
Jul 21, 2016 | 20.96 | 21.09 | 20.89 | 21.09 | 1,044,584 | +0.13(+0.61%) |
Jul 20, 2016 | 21.05 | 21.05 | 20.88 | 20.96 | 1,104,384 | -0.06(-0.30%) |
Jul 19, 2016 | 21.06 | 21.06 | 20.92 | 21.02 | 831,851 | -0.04(-0.18%) |
Jul 18, 2016 | 20.84 | 21.07 | 20.83 | 21.06 | 1,886,777 | +0.20(+0.98%) |
Jul 15, 2016 | 20.77 | 20.89 | 20.71 | 20.86 | 925,883 | -0.03(-0.12%) |
Jul 14, 2016 | 20.95 | 21.02 | 20.78 | 20.88 | 1,369,016 | -0.13(-0.61%) |
Jul 13, 2016 | 20.95 | 21.03 | 20.78 | 21.01 | 1,098,684 | +0.11(+0.52%) |
Jul 12, 2016 | 20.93 | 21.09 | 20.79 | 20.90 | 1,454,532 | -0.14(-0.67%) |
Jul 11, 2016 | 21.02 | 21.10 | 20.55 | 21.04 | 807,119 | +0.02(+0.09%) |
Jul 08, 2016 | 20.82 | 21.07 | 20.75 | 21.02 | 1,058,369 | +0.28(+1.33%) |
Jul 07, 2016 | 20.80 | 20.80 | 20.51 | 20.75 | 1,199,833 | -0.16(-0.77%) |
Jul 06, 2016 | 20.95 | 21.07 | 20.77 | 20.91 | 1,241,632 | -0.10(-0.49%) |
Jul 05, 2016 | 20.86 | 21.07 | 20.79 | 21.01 | 1,836,935 | +0.20(+0.98%) |