Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.85 | 23.00 | 22.73 | 22.99 | 49,804 | +0.62(+2.77%) |
Sep 29, 2016 | 22.45 | 22.55 | 22.36 | 22.37 | 12,890 | +0.10(+0.45%) |
Sep 28, 2016 | 22.14 | 22.38 | 22.14 | 22.27 | 46,713 | -0.34(-1.48%) |
Sep 27, 2016 | 22.28 | 22.70 | 22.28 | 22.61 | 44,782 | -0.33(-1.44%) |
Sep 26, 2016 | 23.04 | 23.04 | 22.85 | 22.93 | 17,436 | -0.62(-2.61%) |
Sep 23, 2016 | 23.50 | 23.63 | 23.43 | 23.55 | 13,706 | +0.21(+0.92%) |
Sep 22, 2016 | 23.04 | 23.43 | 23.04 | 23.34 | 144,504 | +0.45(+1.94%) |
Sep 21, 2016 | 22.75 | 23.00 | 22.51 | 22.89 | 19,495 | +0.37(+1.64%) |
Sep 20, 2016 | 22.50 | 22.56 | 22.40 | 22.52 | 19,125 | +0.01(+0.04%) |
Sep 19, 2016 | 22.53 | 22.65 | 22.38 | 22.51 | 15,807 | +0.22(+0.99%) |
Sep 16, 2016 | 22.23 | 22.35 | 22.20 | 22.29 | 31,425 | +0.25(+1.13%) |
Sep 15, 2016 | 21.70 | 22.04 | 21.70 | 22.04 | 20,175 | +0.02(+0.07%) |
Sep 14, 2016 | 21.98 | 22.22 | 21.92 | 22.02 | 86,083 | +0.25(+1.17%) |
Sep 13, 2016 | 22.16 | 22.16 | 21.62 | 21.77 | 18,346 | -0.89(-3.93%) |
Sep 12, 2016 | 22.50 | 22.66 | 22.12 | 22.66 | 26,863 | +0.53(+2.39%) |
Sep 09, 2016 | 22.40 | 22.40 | 22.13 | 22.13 | 20,791 | -0.05(-0.25%) |
Sep 08, 2016 | 22.08 | 22.25 | 22.08 | 22.18 | 1,037,679 | +0.08(+0.38%) |
Sep 07, 2016 | 22.10 | 22.25 | 22.04 | 22.10 | 24,318 | +0.15(+0.68%) |
Sep 06, 2016 | 21.75 | 21.98 | 21.75 | 21.95 | 39,430 | +0.42(+1.95%) |
Sep 02, 2016 | 21.53 | 21.53 | 21.53 | 0 | -0.30(-1.40%) | |
Sep 01, 2016 | 21.79 | 21.90 | 21.63 | 21.84 | 61,833 | -0.04(-0.18%) |
Aug 31, 2016 | 21.91 | 22.01 | 21.76 | 21.88 | 20,386 | -0.02(-0.07%) |
Aug 30, 2016 | 21.63 | 21.95 | 21.63 | 21.89 | 28,109 | -0.10(-0.45%) |
Aug 29, 2016 | 21.75 | 22.00 | 21.75 | 21.99 | 39,174 | +0.04(+0.18%) |
Aug 26, 2016 | 21.77 | 22.10 | 21.76 | 21.95 | 29,665 | +0.10(+0.46%) |
Aug 25, 2016 | 21.90 | 22.00 | 21.85 | 21.85 | 24,716 | -0.20(-0.91%) |
Aug 24, 2016 | 21.96 | 22.17 | 21.96 | 22.05 | 39,755 | -0.37(-1.65%) |
Aug 23, 2016 | 22.24 | 22.60 | 22.24 | 22.42 | 17,071 | -0.35(-1.54%) |
Aug 22, 2016 | 22.57 | 22.80 | 22.57 | 22.77 | 21,769 | +0.02(+0.09%) |
Aug 19, 2016 | 22.47 | 22.75 | 22.47 | 22.75 | 39,717 | -0.13(-0.57%) |
Aug 18, 2016 | 22.79 | 22.88 | 22.78 | 22.88 | 26,612 | -0.03(-0.13%) |
Aug 17, 2016 | 22.57 | 22.93 | 22.57 | 22.91 | 57,369 | +0.64(+2.87%) |
Aug 16, 2016 | 22.09 | 22.39 | 22.00 | 22.27 | 105,581 | +0.28(+1.27%) |
Aug 15, 2016 | 21.63 | 22.11 | 21.63 | 21.99 | 19,916 | +0.25(+1.15%) |
Aug 12, 2016 | 21.73 | 21.86 | 21.59 | 21.74 | 30,887 | -0.30(-1.34%) |
Aug 11, 2016 | 21.94 | 22.10 | 21.87 | 22.04 | 23,436 | +0.09(+0.43%) |
Aug 10, 2016 | 21.84 | 22.00 | 21.53 | 21.94 | 17,828 | +0.66(+3.10%) |
Aug 09, 2016 | 20.75 | 21.35 | 20.59 | 21.28 | 16,720 | +0.59(+2.85%) |
Aug 08, 2016 | 20.49 | 20.70 | 20.49 | 20.69 | 17,578 | +0.71(+3.58%) |
Aug 05, 2016 | 19.58 | 20.01 | 19.58 | 19.98 | 23,908 | +0.04(+0.18%) |
Aug 04, 2016 | 19.81 | 19.99 | 19.81 | 19.94 | 41,021 | +0.59(+3.05%) |
Aug 03, 2016 | 19.37 | 19.39 | 19.10 | 19.35 | 23,750 | -0.07(-0.36%) |
Aug 02, 2016 | 19.01 | 19.69 | 19.01 | 19.42 | 47,674 | +0.12(+0.62%) |
Aug 01, 2016 | 19.39 | 19.55 | 19.16 | 19.30 | 33,949 | -0.25(-1.28%) |
Jul 29, 2016 | 19.14 | 19.55 | 19.14 | 19.55 | 17,757 | -0.12(-0.64%) |
Jul 28, 2016 | 19.38 | 19.76 | 19.38 | 19.68 | 17,856 | -0.12(-0.63%) |
Jul 27, 2016 | 19.62 | 19.84 | 19.58 | 19.80 | 27,807 | +0.07(+0.38%) |
Jul 26, 2016 | 19.66 | 19.76 | 19.55 | 19.73 | 90,136 | +0.14(+0.69%) |
Jul 25, 2016 | 19.33 | 19.72 | 19.33 | 19.59 | 28,759 | +0.12(+0.62%) |
Jul 22, 2016 | 19.26 | 19.54 | 19.23 | 19.47 | 27,660 | +0.36(+1.88%) |
Jul 21, 2016 | 19.04 | 19.15 | 18.75 | 19.11 | 70,314 | -0.16(-0.83%) |
Jul 20, 2016 | 18.96 | 19.32 | 18.96 | 19.27 | 25,903 | +0.11(+0.57%) |
Jul 19, 2016 | 18.90 | 19.23 | 18.90 | 19.16 | 36,307 | +0.10(+0.52%) |
Jul 18, 2016 | 19.03 | 19.10 | 18.93 | 19.06 | 30,666 | +0.04(+0.21%) |
Jul 15, 2016 | 19.22 | 19.22 | 18.58 | 19.02 | 42,355 | +0.01(+0.05%) |
Jul 14, 2016 | 18.71 | 19.06 | 18.71 | 19.01 | 37,321 | +0.65(+3.54%) |
Jul 13, 2016 | 18.30 | 18.43 | 18.30 | 18.36 | 70,295 | -0.15(-0.81%) |
Jul 12, 2016 | 18.41 | 18.57 | 18.41 | 18.51 | 116,840 | -0.22(-1.17%) |
Jul 11, 2016 | 18.59 | 18.88 | 18.22 | 18.73 | 1,289,671 | +0.82(+4.58%) |
Jul 08, 2016 | 17.73 | 18.01 | 17.73 | 17.91 | 33,453 | +0.17(+0.96%) |
Jul 07, 2016 | 17.87 | 17.87 | 17.58 | 17.74 | 21,775 | +0.80(+4.75%) |
Jul 05, 2016 | 16.85 | 17.28 | 16.85 | 16.93 | 19,376 | -0.32(-1.85%) |