Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.88 | 21.30 | 20.72 | 21.19 | 5,029,745 | +0.56(+2.73%) |
Sep 29, 2016 | 20.90 | 21.14 | 20.45 | 20.63 | 4,537,530 | -0.37(-1.74%) |
Sep 28, 2016 | 20.88 | 21.01 | 20.68 | 21.00 | 3,983,065 | +0.18(+0.88%) |
Sep 27, 2016 | 20.56 | 20.82 | 20.37 | 20.81 | 3,445,945 | +0.29(+1.42%) |
Sep 26, 2016 | 20.52 | 20.79 | 20.42 | 20.52 | 4,102,203 | -0.18(-0.85%) |
Sep 23, 2016 | 20.98 | 21.05 | 20.67 | 20.70 | 3,256,531 | -0.38(-1.80%) |
Sep 22, 2016 | 21.09 | 21.26 | 20.97 | 21.08 | 4,022,010 | +0.18(+0.84%) |
Sep 21, 2016 | 20.83 | 20.95 | 20.61 | 20.90 | 4,705,932 | +0.24(+1.18%) |
Sep 20, 2016 | 20.78 | 20.90 | 20.59 | 20.66 | 5,639,237 | +0.12(+0.59%) |
Sep 19, 2016 | 20.60 | 20.90 | 20.51 | 20.54 | 4,305,653 | +0.08(+0.40%) |
Sep 16, 2016 | 20.58 | 20.61 | 20.25 | 20.45 | 15,269,740 | -0.35(-1.69%) |
Sep 15, 2016 | 20.43 | 20.93 | 20.38 | 20.81 | 4,605,144 | +0.26(+1.25%) |
Sep 14, 2016 | 20.64 | 20.85 | 20.49 | 20.55 | 6,832,679 | -0.13(-0.62%) |
Sep 13, 2016 | 20.96 | 20.98 | 20.53 | 20.68 | 7,212,080 | -0.75(-3.48%) |
Sep 12, 2016 | 20.66 | 21.53 | 20.38 | 21.42 | 7,543,474 | +0.56(+2.70%) |
Sep 09, 2016 | 21.25 | 21.33 | 20.85 | 20.86 | 6,428,591 | -0.48(-2.25%) |
Sep 08, 2016 | 21.32 | 21.44 | 21.27 | 21.34 | 3,796,166 | +0.01(+0.06%) |
Sep 07, 2016 | 21.17 | 21.44 | 21.14 | 21.33 | 3,431,041 | +0.09(+0.45%) |
Sep 06, 2016 | 21.34 | 21.45 | 21.14 | 21.23 | 4,642,062 | -0.10(-0.48%) |
Sep 02, 2016 | 21.21 | 21.34 | 21.34 | 21.34 | 3,181,584 | +0.26(+1.22%) |
Sep 01, 2016 | 21.23 | 21.36 | 20.87 | 21.08 | 4,229,899 | -0.06(-0.29%) |
Aug 31, 2016 | 21.19 | 21.34 | 21.00 | 21.14 | 6,273,183 | +0.00(+0.00%) |
Aug 30, 2016 | 21.08 | 21.24 | 21.02 | 21.14 | 6,381,674 | +0.16(+0.74%) |
Aug 29, 2016 | 20.96 | 21.23 | 20.96 | 20.98 | 4,749,739 | +0.05(+0.26%) |
Aug 26, 2016 | 20.95 | 21.13 | 20.80 | 20.93 | 6,083,427 | +0.09(+0.46%) |
Aug 25, 2016 | 20.71 | 20.84 | 20.60 | 20.83 | 6,356,650 | +0.04(+0.20%) |
Aug 24, 2016 | 20.83 | 20.87 | 20.70 | 20.79 | 4,406,437 | +0.05(+0.26%) |
Aug 23, 2016 | 20.71 | 20.82 | 20.68 | 20.74 | 3,238,374 | +0.22(+1.06%) |
Aug 22, 2016 | 20.43 | 20.61 | 20.35 | 20.52 | 4,348,656 | -0.01(-0.03%) |
Aug 19, 2016 | 20.30 | 20.61 | 20.27 | 20.53 | 4,186,363 | +0.08(+0.40%) |
Aug 18, 2016 | 20.26 | 20.45 | 20.22 | 20.45 | 4,065,986 | +0.15(+0.73%) |
Aug 17, 2016 | 20.11 | 20.39 | 20.05 | 20.30 | 4,207,343 | +0.15(+0.74%) |
Aug 16, 2016 | 20.06 | 20.22 | 20.01 | 20.15 | 4,269,939 | +0.05(+0.27%) |
Aug 15, 2016 | 20.06 | 20.24 | 20.03 | 20.10 | 4,403,141 | +0.11(+0.57%) |
Aug 12, 2016 | 19.63 | 20.01 | 19.63 | 19.98 | 3,727,202 | +0.04(+0.20%) |
Aug 11, 2016 | 19.85 | 20.01 | 19.75 | 19.94 | 3,699,090 | +0.21(+1.05%) |
Aug 10, 2016 | 19.80 | 19.86 | 19.68 | 19.73 | 3,154,375 | -0.06(-0.31%) |
Aug 09, 2016 | 19.93 | 19.93 | 19.66 | 19.79 | 4,233,581 | -0.15(-0.74%) |
Aug 08, 2016 | 19.93 | 20.07 | 19.81 | 19.94 | 4,505,360 | +0.10(+0.51%) |
Aug 05, 2016 | 19.71 | 20.06 | 19.68 | 19.84 | 6,889,499 | +0.42(+2.18%) |
Aug 04, 2016 | 19.42 | 19.58 | 19.27 | 19.42 | 3,132,120 | -0.07(-0.34%) |
Aug 03, 2016 | 19.07 | 19.51 | 19.03 | 19.48 | 4,372,028 | +0.50(+2.65%) |
Aug 02, 2016 | 19.44 | 19.61 | 18.90 | 18.98 | 9,543,548 | -0.52(-2.65%) |
Aug 01, 2016 | 19.62 | 19.72 | 19.36 | 19.50 | 4,908,914 | -0.09(-0.48%) |
Jul 29, 2016 | 19.26 | 19.63 | 19.24 | 19.59 | 6,200,589 | +0.17(+0.90%) |
Jul 28, 2016 | 19.35 | 19.85 | 19.15 | 19.42 | 6,516,408 | +0.21(+1.08%) |
Jul 27, 2016 | 19.05 | 19.29 | 19.03 | 19.21 | 6,064,708 | +0.16(+0.85%) |
Jul 26, 2016 | 19.08 | 19.24 | 18.96 | 19.05 | 5,947,324 | -0.03(-0.14%) |
Jul 25, 2016 | 19.01 | 19.17 | 18.97 | 19.07 | 5,019,786 | -0.03(-0.14%) |
Jul 22, 2016 | 18.87 | 19.12 | 18.83 | 19.10 | 5,343,218 | +0.23(+1.21%) |
Jul 21, 2016 | 18.80 | 18.93 | 18.77 | 18.87 | 4,445,470 | +0.07(+0.36%) |
Jul 20, 2016 | 18.69 | 18.87 | 18.49 | 18.81 | 6,134,272 | +0.28(+1.49%) |
Jul 19, 2016 | 18.40 | 18.63 | 18.17 | 18.53 | 3,983,401 | -0.05(-0.29%) |
Jul 18, 2016 | 18.50 | 18.69 | 18.42 | 18.58 | 4,110,007 | +0.17(+0.95%) |
Jul 15, 2016 | 18.36 | 18.49 | 18.24 | 18.41 | 4,937,219 | +0.17(+0.96%) |
Jul 14, 2016 | 18.45 | 18.53 | 18.09 | 18.24 | 7,689,213 | +0.32(+1.80%) |
Jul 13, 2016 | 18.03 | 18.06 | 17.76 | 17.91 | 6,312,493 | -0.12(-0.67%) |
Jul 12, 2016 | 17.73 | 18.13 | 17.64 | 18.03 | 10,045,514 | +0.70(+4.03%) |
Jul 11, 2016 | 17.42 | 17.54 | 17.20 | 17.34 | 7,145,169 | +0.13(+0.74%) |
Jul 08, 2016 | 17.26 | 16.89 | 16.89 | 17.21 | 8,189,222 | +0.32(+1.87%) |
Jul 07, 2016 | 16.76 | 17.07 | 16.66 | 16.89 | 6,886,479 | +0.11(+0.68%) |
Jul 06, 2016 | 16.46 | 16.82 | 16.34 | 16.78 | 6,558,283 | +0.15(+0.89%) |
Jul 05, 2016 | 16.74 | 16.77 | 16.44 | 16.63 | 7,385,185 | -0.38(-2.21%) |