Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.93 | 21.33 | 20.69 | 21.22 | 283,032 | +0.40(+1.91%) |
Sep 29, 2016 | 21.00 | 21.10 | 20.77 | 20.83 | 156,498 | -0.22(-1.03%) |
Sep 28, 2016 | 21.06 | 21.07 | 20.94 | 21.04 | 153,063 | +0.06(+0.30%) |
Sep 27, 2016 | 21.07 | 21.12 | 20.91 | 20.98 | 129,636 | -0.06(-0.30%) |
Sep 26, 2016 | 21.23 | 21.34 | 21.03 | 21.04 | 137,737 | -0.33(-1.56%) |
Sep 23, 2016 | 21.21 | 21.49 | 21.17 | 21.38 | 194,219 | +0.05(+0.21%) |
Sep 22, 2016 | 20.88 | 21.38 | 20.84 | 21.33 | 203,758 | +0.48(+2.30%) |
Sep 21, 2016 | 20.65 | 20.92 | 20.65 | 20.85 | 239,628 | +0.23(+1.09%) |
Sep 20, 2016 | 20.55 | 20.74 | 20.37 | 20.63 | 112,776 | +0.11(+0.53%) |
Sep 19, 2016 | 20.57 | 20.65 | 20.37 | 20.52 | 129,633 | +0.05(+0.26%) |
Sep 16, 2016 | 20.45 | 20.65 | 20.33 | 20.46 | 341,429 | +0.09(+0.44%) |
Sep 15, 2016 | 20.27 | 20.44 | 20.18 | 20.37 | 102,424 | +0.13(+0.62%) |
Sep 14, 2016 | 20.43 | 20.44 | 20.25 | 20.25 | 77,162 | -0.14(-0.71%) |
Sep 13, 2016 | 20.55 | 20.59 | 20.31 | 20.39 | 317,637 | -0.21(-1.03%) |
Sep 12, 2016 | 20.41 | 20.64 | 20.41 | 20.60 | 214,180 | +0.13(+0.64%) |
Sep 09, 2016 | 20.83 | 20.83 | 20.43 | 20.47 | 206,339 | -0.45(-2.16%) |
Sep 08, 2016 | 20.93 | 21.11 | 20.88 | 20.93 | 208,625 | -0.07(-0.34%) |
Sep 07, 2016 | 21.02 | 21.05 | 20.84 | 21.00 | 256,002 | -0.06(-0.30%) |
Sep 06, 2016 | 21.21 | 21.31 | 20.90 | 21.06 | 276,310 | -0.19(-0.89%) |
Sep 02, 2016 | 20.89 | 21.25 | 21.25 | 21.25 | 513,769 | +0.44(+2.13%) |
Sep 01, 2016 | 20.74 | 20.85 | 20.63 | 20.81 | 296,522 | +0.05(+0.26%) |
Aug 31, 2016 | 20.84 | 20.93 | 20.62 | 20.75 | 275,703 | -0.07(-0.35%) |
Aug 30, 2016 | 20.84 | 20.86 | 20.71 | 20.83 | 121,723 | +0.04(+0.17%) |
Aug 29, 2016 | 20.66 | 20.83 | 20.65 | 20.79 | 196,474 | -0.05(-0.22%) |
Aug 26, 2016 | 20.81 | 20.97 | 20.52 | 20.84 | 167,684 | -0.01(-0.04%) |
Aug 25, 2016 | 20.73 | 20.91 | 20.72 | 20.84 | 216,716 | +0.04(+0.17%) |
Aug 24, 2016 | 20.72 | 20.96 | 20.72 | 20.81 | 143,646 | +0.01(+0.04%) |
Aug 23, 2016 | 20.54 | 20.88 | 20.54 | 20.80 | 184,682 | +0.29(+1.41%) |
Aug 22, 2016 | 20.23 | 20.76 | 20.21 | 20.51 | 314,320 | +0.18(+0.89%) |
Aug 19, 2016 | 20.41 | 20.41 | 20.26 | 20.33 | 319,314 | -0.10(-0.49%) |
Aug 18, 2016 | 20.41 | 20.56 | 20.32 | 20.43 | 415,696 | -0.02(-0.09%) |
Aug 17, 2016 | 20.66 | 20.66 | 20.30 | 20.45 | 228,320 | -0.16(-0.79%) |
Aug 16, 2016 | 21.03 | 21.03 | 20.58 | 20.61 | 201,769 | -0.42(-1.98%) |
Aug 15, 2016 | 21.02 | 21.09 | 20.85 | 21.02 | 329,390 | +0.14(+0.65%) |
Aug 12, 2016 | 20.95 | 21.05 | 20.78 | 20.89 | 224,935 | -0.13(-0.60%) |
Aug 11, 2016 | 21.26 | 21.30 | 21.01 | 21.02 | 243,295 | -0.17(-0.81%) |
Aug 10, 2016 | 20.99 | 21.24 | 20.97 | 21.19 | 189,929 | +0.15(+0.73%) |
Aug 09, 2016 | 21.05 | 21.13 | 20.94 | 21.03 | 284,950 | +0.01(+0.04%) |
Aug 08, 2016 | 21.20 | 21.26 | 20.93 | 21.02 | 346,987 | -0.07(-0.34%) |
Aug 05, 2016 | 20.59 | 21.28 | 20.26 | 21.10 | 577,031 | +0.06(+0.30%) |
Aug 04, 2016 | 21.16 | 21.19 | 20.84 | 21.03 | 261,030 | -0.04(-0.17%) |
Aug 03, 2016 | 21.24 | 21.24 | 20.92 | 21.07 | 235,855 | -0.20(-0.96%) |
Aug 02, 2016 | 21.49 | 21.49 | 21.08 | 21.27 | 284,310 | -0.13(-0.61%) |
Aug 01, 2016 | 21.13 | 21.51 | 21.06 | 21.40 | 333,122 | +0.34(+1.63%) |
Jul 29, 2016 | 21.20 | 21.20 | 20.83 | 21.06 | 333,021 | -0.10(-0.47%) |
Jul 28, 2016 | 21.16 | 21.21 | 21.04 | 21.16 | 178,314 | +0.01(+0.04%) |
Jul 27, 2016 | 20.98 | 21.17 | 20.82 | 21.15 | 262,782 | +0.15(+0.73%) |
Jul 26, 2016 | 21.02 | 21.15 | 20.82 | 21.00 | 242,799 | +0.05(+0.26%) |
Jul 25, 2016 | 21.02 | 21.09 | 20.85 | 20.94 | 151,944 | -0.11(-0.51%) |
Jul 22, 2016 | 20.93 | 21.05 | 20.82 | 21.05 | 246,350 | +0.17(+0.82%) |
Jul 21, 2016 | 20.83 | 20.95 | 20.74 | 20.88 | 384,620 | -0.04(-0.17%) |
Jul 20, 2016 | 20.81 | 20.96 | 20.77 | 20.92 | 224,680 | +0.24(+1.18%) |
Jul 19, 2016 | 20.63 | 20.71 | 20.52 | 20.67 | 196,903 | +0.08(+0.39%) |
Jul 18, 2016 | 20.55 | 20.91 | 20.50 | 20.59 | 214,302 | +0.12(+0.57%) |
Jul 15, 2016 | 20.85 | 20.93 | 20.41 | 20.47 | 435,578 | -0.23(-1.13%) |
Jul 14, 2016 | 21.01 | 21.08 | 20.68 | 20.71 | 430,604 | -0.24(-1.16%) |
Jul 13, 2016 | 20.95 | 21.41 | 20.89 | 20.95 | 651,463 | +0.02(+0.09%) |
Jul 12, 2016 | 20.86 | 21.03 | 20.73 | 20.93 | 347,538 | +0.30(+1.44%) |
Jul 11, 2016 | 20.68 | 20.86 | 20.09 | 20.64 | 477,815 | +0.09(+0.44%) |
Jul 08, 2016 | 20.35 | 20.07 | 20.07 | 20.55 | 474,329 | +0.48(+2.39%) |
Jul 07, 2016 | 20.17 | 20.34 | 20.00 | 20.07 | 208,026 | +0.13(+0.63%) |
Jul 05, 2016 | 20.00 | 20.15 | 19.80 | 19.94 | 405,202 | +0.17(+0.87%) |