Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.75 | 18.18 | 17.24 | 18.05 | 2,065,504 | +0.30(+1.69%) |
Sep 29, 2016 | 17.31 | 18.09 | 16.70 | 17.75 | 3,609,139 | +0.27(+1.52%) |
Sep 28, 2016 | 18.90 | 19.41 | 16.04 | 17.48 | 12,848,690 | -1.56(-8.20%) |
Sep 27, 2016 | 19.54 | 19.91 | 19.01 | 19.04 | 1,187,437 | -0.58(-2.96%) |
Sep 26, 2016 | 20.47 | 20.47 | 19.36 | 19.63 | 1,502,628 | -0.86(-4.18%) |
Sep 23, 2016 | 21.13 | 21.20 | 20.47 | 20.48 | 1,023,858 | -0.61(-2.89%) |
Sep 22, 2016 | 21.10 | 21.14 | 20.69 | 21.09 | 872,815 | +0.00(+0.00%) |
Sep 21, 2016 | 21.56 | 21.64 | 20.87 | 21.09 | 687,112 | -0.45(-2.07%) |
Sep 20, 2016 | 21.65 | 21.90 | 21.44 | 21.54 | 362,218 | -0.04(-0.17%) |
Sep 19, 2016 | 21.67 | 21.76 | 21.47 | 21.58 | 452,398 | +0.15(+0.71%) |
Sep 16, 2016 | 21.60 | 21.92 | 21.31 | 21.43 | 894,046 | -0.20(-0.91%) |
Sep 15, 2016 | 21.44 | 21.68 | 21.27 | 21.62 | 374,953 | +0.17(+0.80%) |
Sep 14, 2016 | 21.29 | 21.75 | 21.24 | 21.45 | 567,677 | +0.09(+0.40%) |
Sep 13, 2016 | 21.59 | 22.47 | 21.01 | 21.36 | 1,807,097 | -0.18(-0.84%) |
Sep 12, 2016 | 20.18 | 21.66 | 20.14 | 21.54 | 1,385,586 | +1.20(+5.92%) |
Sep 09, 2016 | 19.55 | 20.77 | 19.47 | 20.34 | 1,364,893 | +0.76(+3.89%) |
Sep 08, 2016 | 19.51 | 19.68 | 19.38 | 19.58 | 704,409 | +0.07(+0.34%) |
Sep 07, 2016 | 19.72 | 19.95 | 19.39 | 19.51 | 749,963 | -0.30(-1.51%) |
Sep 06, 2016 | 20.10 | 20.15 | 19.71 | 19.81 | 491,421 | -0.18(-0.90%) |
Sep 02, 2016 | 20.07 | 19.99 | 19.99 | 19.99 | 471,522 | -0.02(-0.12%) |
Sep 01, 2016 | 20.30 | 20.46 | 20.01 | 20.02 | 494,103 | -0.36(-1.77%) |
Aug 31, 2016 | 20.58 | 20.58 | 20.12 | 20.38 | 376,554 | -0.16(-0.76%) |
Aug 30, 2016 | 20.63 | 20.69 | 20.43 | 20.53 | 423,245 | -0.03(-0.14%) |
Aug 29, 2016 | 20.90 | 21.27 | 20.38 | 20.56 | 626,283 | -0.25(-1.18%) |
Aug 26, 2016 | 20.50 | 21.70 | 20.50 | 20.81 | 1,023,919 | +0.40(+1.97%) |
Aug 25, 2016 | 20.28 | 20.65 | 19.80 | 20.40 | 742,873 | -0.12(-0.58%) |
Aug 24, 2016 | 19.20 | 22.06 | 19.20 | 20.52 | 2,863,208 | +1.27(+6.57%) |
Aug 23, 2016 | 19.73 | 19.81 | 19.22 | 19.26 | 1,132,946 | -0.49(-2.49%) |
Aug 22, 2016 | 19.92 | 20.13 | 19.73 | 19.75 | 1,063,696 | -0.36(-1.77%) |
Aug 19, 2016 | 21.03 | 21.03 | 19.92 | 20.11 | 1,116,257 | -0.80(-3.84%) |
Aug 18, 2016 | 20.89 | 21.20 | 20.81 | 20.91 | 575,514 | +0.02(+0.12%) |
Aug 17, 2016 | 21.13 | 21.20 | 20.66 | 20.88 | 791,399 | -0.32(-1.51%) |
Aug 16, 2016 | 22.47 | 22.47 | 21.18 | 21.20 | 953,081 | -1.27(-5.63%) |
Aug 15, 2016 | 22.82 | 23.01 | 22.46 | 22.47 | 289,408 | -0.37(-1.61%) |
Aug 12, 2016 | 22.79 | 23.02 | 22.70 | 22.84 | 212,949 | +0.04(+0.16%) |
Aug 11, 2016 | 23.45 | 23.46 | 22.65 | 22.80 | 365,945 | -0.51(-2.20%) |
Aug 10, 2016 | 22.22 | 23.89 | 22.22 | 23.31 | 1,284,472 | +1.33(+6.04%) |
Aug 09, 2016 | 22.08 | 22.20 | 21.53 | 21.99 | 387,305 | -0.25(-1.11%) |
Aug 08, 2016 | 22.10 | 22.30 | 21.84 | 22.23 | 330,088 | +0.07(+0.33%) |
Aug 05, 2016 | 22.34 | 22.51 | 22.11 | 22.16 | 317,128 | -0.09(-0.41%) |
Aug 04, 2016 | 21.84 | 22.58 | 21.84 | 22.25 | 355,255 | +0.29(+1.34%) |
Aug 03, 2016 | 22.29 | 22.40 | 21.85 | 21.95 | 651,707 | -0.46(-2.05%) |
Aug 02, 2016 | 23.13 | 23.13 | 22.17 | 22.41 | 761,282 | -0.80(-3.44%) |
Aug 01, 2016 | 23.49 | 23.57 | 22.95 | 23.21 | 439,668 | -0.29(-1.24%) |
Jul 29, 2016 | 23.42 | 23.84 | 23.36 | 23.50 | 586,675 | +0.02(+0.09%) |
Jul 28, 2016 | 23.53 | 23.74 | 23.31 | 23.48 | 379,519 | -0.07(-0.28%) |
Jul 27, 2016 | 24.16 | 24.17 | 23.46 | 23.55 | 645,949 | -0.50(-2.08%) |
Jul 26, 2016 | 24.87 | 25.08 | 23.96 | 24.05 | 744,998 | -0.83(-3.33%) |
Jul 25, 2016 | 25.35 | 26.52 | 24.81 | 24.88 | 1,190,231 | -0.47(-1.86%) |
Jul 22, 2016 | 24.85 | 25.72 | 24.75 | 25.35 | 1,057,002 | +0.56(+2.25%) |
Jul 21, 2016 | 24.83 | 24.85 | 24.54 | 24.79 | 348,307 | +0.02(+0.07%) |
Jul 20, 2016 | 24.72 | 25.01 | 24.56 | 24.77 | 355,316 | +0.03(+0.12%) |
Jul 19, 2016 | 25.06 | 25.33 | 24.70 | 24.74 | 545,177 | -0.11(-0.46%) |
Jul 18, 2016 | 25.42 | 25.57 | 24.84 | 24.86 | 624,780 | -0.24(-0.95%) |
Jul 15, 2016 | 24.90 | 25.31 | 24.50 | 25.10 | 746,731 | +0.68(+2.79%) |
Jul 14, 2016 | 24.63 | 24.78 | 24.38 | 24.42 | 369,794 | -0.17(-0.68%) |
Jul 13, 2016 | 24.91 | 24.91 | 24.49 | 24.58 | 406,754 | -0.30(-1.20%) |
Jul 12, 2016 | 24.47 | 25.10 | 24.47 | 24.88 | 922,286 | +0.41(+1.69%) |
Jul 11, 2016 | 25.53 | 25.71 | 24.42 | 24.47 | 601,594 | -0.98(-3.86%) |
Jul 08, 2016 | 25.26 | 25.56 | 25.05 | 25.45 | 741,699 | +0.29(+1.17%) |
Jul 07, 2016 | 25.31 | 25.53 | 25.01 | 25.16 | 367,399 | -0.34(-1.32%) |
Jul 05, 2016 | 25.01 | 25.75 | 25.01 | 25.49 | 533,360 | +0.35(+1.39%) |