Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.17 | 20.49 | 20.01 | 20.46 | 1,210,891 | +0.41(+2.04%) |
Sep 29, 2016 | 19.94 | 20.20 | 19.75 | 20.05 | 1,032,614 | +0.22(+1.09%) |
Sep 28, 2016 | 19.34 | 20.06 | 19.32 | 19.83 | 819,201 | +0.49(+2.53%) |
Sep 27, 2016 | 18.94 | 19.45 | 18.79 | 19.34 | 587,843 | +0.22(+1.16%) |
Sep 26, 2016 | 19.27 | 19.37 | 19.07 | 19.12 | 653,141 | -0.08(-0.42%) |
Sep 23, 2016 | 19.04 | 19.37 | 18.98 | 19.20 | 540,745 | +0.10(+0.54%) |
Sep 22, 2016 | 18.97 | 19.14 | 18.73 | 19.10 | 507,641 | +0.45(+2.43%) |
Sep 21, 2016 | 18.43 | 18.70 | 18.31 | 18.65 | 698,325 | +0.33(+1.79%) |
Sep 20, 2016 | 18.51 | 18.77 | 18.27 | 18.32 | 811,302 | -0.14(-0.76%) |
Sep 19, 2016 | 18.43 | 18.64 | 18.30 | 18.46 | 1,023,371 | +0.24(+1.33%) |
Sep 16, 2016 | 17.91 | 18.44 | 17.80 | 18.22 | 2,126,414 | -0.03(-0.15%) |
Sep 15, 2016 | 18.08 | 18.48 | 18.05 | 18.24 | 933,266 | +0.11(+0.59%) |
Sep 14, 2016 | 18.25 | 18.59 | 17.95 | 18.14 | 1,199,989 | -0.13(-0.71%) |
Sep 13, 2016 | 18.57 | 18.90 | 18.12 | 18.27 | 2,088,128 | -0.65(-3.45%) |
Sep 12, 2016 | 18.91 | 19.19 | 18.69 | 18.92 | 969,063 | -0.12(-0.62%) |
Sep 09, 2016 | 19.75 | 19.82 | 18.98 | 19.04 | 939,346 | -0.89(-4.46%) |
Sep 08, 2016 | 19.94 | 20.09 | 19.76 | 19.92 | 1,079,928 | +0.16(+0.79%) |
Sep 07, 2016 | 19.63 | 19.91 | 19.62 | 19.77 | 741,888 | +0.22(+1.13%) |
Sep 06, 2016 | 19.66 | 19.83 | 19.33 | 19.55 | 602,513 | -0.05(-0.25%) |
Sep 02, 2016 | 19.29 | 19.60 | 19.60 | 19.60 | 719,016 | +0.39(+2.02%) |
Sep 01, 2016 | 19.15 | 19.22 | 18.79 | 19.21 | 561,270 | -0.08(-0.39%) |
Aug 31, 2016 | 19.47 | 19.47 | 18.96 | 19.28 | 1,197,613 | -0.09(-0.45%) |
Aug 30, 2016 | 19.78 | 19.78 | 19.33 | 19.37 | 768,243 | -0.33(-1.67%) |
Aug 29, 2016 | 19.67 | 19.96 | 19.53 | 19.70 | 817,841 | -0.01(-0.03%) |
Aug 26, 2016 | 19.54 | 19.94 | 19.54 | 19.70 | 618,638 | +0.16(+0.80%) |
Aug 25, 2016 | 19.43 | 19.67 | 19.30 | 19.55 | 609,851 | +0.08(+0.42%) |
Aug 24, 2016 | 19.48 | 19.67 | 19.25 | 19.47 | 474,257 | -0.18(-0.93%) |
Aug 23, 2016 | 19.38 | 19.71 | 18.96 | 19.65 | 1,038,286 | +0.20(+1.02%) |
Aug 22, 2016 | 19.65 | 19.69 | 19.33 | 19.45 | 375,857 | -0.26(-1.31%) |
Aug 19, 2016 | 19.93 | 19.93 | 19.62 | 19.71 | 491,052 | -0.22(-1.11%) |
Aug 18, 2016 | 19.63 | 19.96 | 19.57 | 19.93 | 544,227 | +0.38(+1.93%) |
Aug 17, 2016 | 19.74 | 19.83 | 19.43 | 19.55 | 764,813 | -0.17(-0.85%) |
Aug 16, 2016 | 19.68 | 20.16 | 19.68 | 19.72 | 590,811 | -0.02(-0.08%) |
Aug 15, 2016 | 19.69 | 19.84 | 19.49 | 19.74 | 651,118 | +0.28(+1.44%) |
Aug 12, 2016 | 19.41 | 20.01 | 19.34 | 19.46 | 862,623 | +0.16(+0.81%) |
Aug 11, 2016 | 19.34 | 19.52 | 19.14 | 19.30 | 427,653 | +0.13(+0.70%) |
Aug 10, 2016 | 19.22 | 19.34 | 18.90 | 19.16 | 629,399 | -0.05(-0.28%) |
Aug 09, 2016 | 18.98 | 19.23 | 18.93 | 19.22 | 626,088 | +0.24(+1.25%) |
Aug 08, 2016 | 18.82 | 19.40 | 18.82 | 18.98 | 1,031,514 | +0.24(+1.29%) |
Aug 05, 2016 | 18.80 | 19.23 | 18.66 | 18.74 | 1,255,558 | -0.07(-0.37%) |
Aug 04, 2016 | 19.01 | 19.18 | 18.36 | 18.81 | 1,548,695 | -0.34(-1.80%) |
Aug 03, 2016 | 19.67 | 19.74 | 19.11 | 19.15 | 1,178,810 | -0.22(-1.14%) |
Aug 02, 2016 | 19.53 | 19.71 | 18.86 | 19.37 | 1,816,914 | -0.03(-0.14%) |
Aug 01, 2016 | 19.40 | 19.61 | 19.12 | 19.40 | 1,064,437 | -0.20(-1.02%) |
Jul 29, 2016 | 19.15 | 19.69 | 19.02 | 19.60 | 1,175,610 | +0.20(+1.06%) |
Jul 28, 2016 | 19.37 | 19.54 | 19.13 | 19.40 | 907,750 | +0.04(+0.22%) |
Jul 27, 2016 | 19.67 | 19.94 | 19.33 | 19.35 | 1,250,830 | -0.30(-1.53%) |
Jul 26, 2016 | 19.89 | 20.08 | 19.63 | 19.66 | 1,333,517 | -0.22(-1.09%) |
Jul 25, 2016 | 20.00 | 20.17 | 19.83 | 19.87 | 1,740,346 | -0.15(-0.77%) |
Jul 22, 2016 | 19.97 | 20.04 | 19.75 | 20.03 | 15,015,438 | -1.07(-5.09%) |
Jul 21, 2016 | 21.57 | 21.59 | 20.83 | 21.10 | 1,388,766 | -0.53(-2.45%) |
Jul 20, 2016 | 21.38 | 21.63 | 20.99 | 21.63 | 2,639,815 | +0.24(+1.14%) |
Jul 19, 2016 | 21.08 | 21.41 | 20.99 | 21.38 | 1,371,261 | +0.18(+0.85%) |
Jul 18, 2016 | 21.39 | 21.57 | 21.01 | 21.20 | 1,113,051 | -0.08(-0.40%) |
Jul 15, 2016 | 21.46 | 21.57 | 21.05 | 21.29 | 1,307,900 | -0.11(-0.52%) |
Jul 14, 2016 | 20.93 | 21.55 | 20.87 | 21.40 | 1,952,650 | +0.65(+3.11%) |
Jul 13, 2016 | 20.89 | 20.89 | 20.36 | 20.75 | 738,354 | -0.13(-0.63%) |
Jul 12, 2016 | 20.71 | 21.28 | 20.71 | 20.89 | 764,848 | +0.41(+2.01%) |
Jul 11, 2016 | 20.84 | 20.89 | 20.33 | 20.47 | 752,953 | -0.26(-1.25%) |
Jul 08, 2016 | 20.23 | 20.73 | 20.01 | 20.73 | 509,444 | +0.72(+3.59%) |
Jul 07, 2016 | 20.24 | 20.71 | 19.89 | 20.01 | 539,371 | -0.04(-0.21%) |
Jul 06, 2016 | 20.10 | 20.30 | 19.87 | 20.06 | 942,891 | -0.26(-1.30%) |
Jul 05, 2016 | 19.97 | 20.37 | 19.70 | 20.32 | 611,562 | -0.11(-0.54%) |