Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.26 | 21.09 | 20.07 | 20.98 | 561,763 | +0.75(+3.69%) |
Sep 29, 2016 | 20.41 | 20.45 | 20.10 | 20.24 | 477,667 | -0.35(-1.71%) |
Sep 28, 2016 | 20.66 | 20.78 | 20.07 | 20.59 | 452,574 | +0.04(+0.20%) |
Sep 27, 2016 | 21.26 | 21.26 | 19.75 | 20.55 | 1,088,706 | -1.05(-4.86%) |
Sep 26, 2016 | 21.86 | 21.86 | 21.47 | 21.60 | 283,094 | -0.32(-1.44%) |
Sep 23, 2016 | 21.93 | 22.21 | 21.85 | 21.91 | 263,963 | -0.15(-0.70%) |
Sep 22, 2016 | 22.18 | 22.18 | 21.92 | 22.07 | 401,219 | +0.11(+0.48%) |
Sep 21, 2016 | 22.06 | 22.37 | 21.63 | 21.96 | 284,782 | -0.05(-0.24%) |
Sep 20, 2016 | 22.07 | 22.16 | 21.81 | 22.01 | 244,736 | +0.11(+0.50%) |
Sep 19, 2016 | 21.91 | 22.33 | 21.75 | 21.91 | 319,242 | +0.07(+0.33%) |
Sep 16, 2016 | 21.74 | 21.98 | 21.51 | 21.83 | 468,749 | +0.16(+0.73%) |
Sep 15, 2016 | 21.43 | 21.73 | 21.23 | 21.68 | 332,490 | +0.29(+1.35%) |
Sep 14, 2016 | 21.33 | 21.55 | 21.17 | 21.39 | 242,288 | +0.13(+0.64%) |
Sep 13, 2016 | 21.27 | 21.36 | 20.99 | 21.25 | 355,119 | -0.23(-1.07%) |
Sep 12, 2016 | 21.01 | 21.52 | 20.98 | 21.48 | 363,842 | +0.34(+1.60%) |
Sep 09, 2016 | 22.05 | 22.05 | 21.04 | 21.14 | 501,415 | -1.04(-4.67%) |
Sep 08, 2016 | 22.57 | 22.58 | 22.11 | 22.18 | 440,071 | -0.36(-1.61%) |
Sep 07, 2016 | 22.60 | 22.81 | 22.40 | 22.54 | 451,300 | -0.16(-0.71%) |
Sep 06, 2016 | 22.97 | 22.97 | 22.55 | 22.70 | 341,306 | -0.14(-0.62%) |
Sep 02, 2016 | 22.50 | 22.85 | 22.85 | 22.85 | 353,778 | +0.52(+2.34%) |
Sep 01, 2016 | 22.11 | 22.46 | 22.03 | 22.33 | 300,455 | +0.17(+0.78%) |
Aug 31, 2016 | 22.20 | 22.36 | 22.02 | 22.15 | 439,895 | -0.06(-0.25%) |
Aug 30, 2016 | 22.24 | 22.48 | 22.09 | 22.21 | 309,373 | -0.17(-0.75%) |
Aug 29, 2016 | 21.98 | 22.45 | 21.87 | 22.38 | 243,933 | +0.32(+1.45%) |
Aug 26, 2016 | 22.02 | 22.27 | 21.87 | 22.06 | 283,038 | +0.11(+0.48%) |
Aug 25, 2016 | 21.47 | 21.97 | 21.41 | 21.95 | 380,104 | +0.36(+1.65%) |
Aug 24, 2016 | 21.65 | 21.94 | 21.41 | 21.60 | 271,574 | -0.14(-0.62%) |
Aug 23, 2016 | 21.57 | 21.74 | 21.47 | 21.73 | 400,401 | +0.20(+0.91%) |
Aug 22, 2016 | 21.42 | 21.59 | 20.56 | 21.54 | 171,250 | +0.16(+0.75%) |
Aug 19, 2016 | 21.19 | 21.40 | 21.01 | 21.38 | 230,073 | +0.18(+0.83%) |
Aug 18, 2016 | 20.89 | 21.24 | 20.86 | 21.20 | 334,276 | +0.25(+1.18%) |
Aug 17, 2016 | 21.15 | 21.21 | 20.84 | 20.95 | 214,263 | -0.21(-0.99%) |
Aug 16, 2016 | 21.28 | 21.41 | 21.15 | 21.16 | 185,199 | -0.16(-0.74%) |
Aug 15, 2016 | 21.47 | 21.64 | 21.29 | 21.32 | 271,137 | -0.11(-0.51%) |
Aug 12, 2016 | 21.50 | 21.59 | 21.26 | 21.43 | 238,060 | -0.19(-0.87%) |
Aug 11, 2016 | 21.32 | 21.71 | 21.29 | 21.62 | 335,244 | +0.36(+1.69%) |
Aug 10, 2016 | 21.17 | 21.39 | 20.99 | 21.26 | 400,105 | +0.01(+0.04%) |
Aug 09, 2016 | 20.68 | 21.30 | 20.66 | 21.25 | 280,081 | +0.63(+3.07%) |
Aug 08, 2016 | 20.68 | 20.78 | 20.58 | 20.62 | 220,102 | -0.08(-0.40%) |
Aug 05, 2016 | 20.75 | 20.87 | 20.61 | 20.70 | 319,967 | +0.03(+0.13%) |
Aug 04, 2016 | 20.68 | 20.88 | 20.63 | 20.67 | 190,509 | -0.06(-0.29%) |
Aug 03, 2016 | 20.72 | 20.89 | 20.56 | 20.73 | 189,054 | -0.05(-0.25%) |
Aug 02, 2016 | 20.97 | 21.01 | 20.62 | 20.78 | 221,019 | -0.20(-0.95%) |
Aug 01, 2016 | 20.70 | 21.11 | 20.59 | 20.98 | 580,612 | +0.30(+1.43%) |
Jul 29, 2016 | 20.64 | 20.85 | 20.53 | 20.69 | 258,668 | -0.00(-0.02%) |
Jul 28, 2016 | 20.65 | 20.78 | 20.37 | 20.69 | 152,745 | -0.04(-0.20%) |
Jul 27, 2016 | 20.62 | 20.75 | 20.35 | 20.73 | 304,387 | +0.16(+0.80%) |
Jul 26, 2016 | 20.39 | 20.68 | 20.26 | 20.57 | 343,386 | +0.14(+0.68%) |
Jul 25, 2016 | 20.93 | 21.00 | 20.35 | 20.43 | 354,652 | -0.48(-2.31%) |
Jul 22, 2016 | 20.92 | 21.01 | 20.72 | 20.91 | 224,122 | +0.05(+0.22%) |
Jul 21, 2016 | 20.98 | 21.26 | 20.83 | 20.87 | 275,600 | -0.09(-0.43%) |
Jul 20, 2016 | 21.06 | 21.40 | 20.92 | 20.96 | 408,913 | -0.13(-0.60%) |
Jul 19, 2016 | 21.38 | 22.72 | 20.64 | 21.08 | 1,288,008 | -0.21(-0.99%) |
Jul 18, 2016 | 21.06 | 21.40 | 20.80 | 21.29 | 520,341 | +0.30(+1.43%) |
Jul 15, 2016 | 21.31 | 21.31 | 20.99 | 20.99 | 427,533 | -0.11(-0.52%) |
Jul 14, 2016 | 21.19 | 21.33 | 21.06 | 21.10 | 406,919 | -0.07(-0.34%) |
Jul 13, 2016 | 21.71 | 21.80 | 21.08 | 21.17 | 819,152 | -0.39(-1.81%) |
Jul 12, 2016 | 21.89 | 21.94 | 21.50 | 21.56 | 561,920 | -0.20(-0.93%) |
Jul 11, 2016 | 22.10 | 22.10 | 21.73 | 21.77 | 377,087 | -0.20(-0.91%) |
Jul 08, 2016 | 21.71 | 22.13 | 21.58 | 21.97 | 340,544 | +0.39(+1.81%) |
Jul 07, 2016 | 21.61 | 21.74 | 21.34 | 21.58 | 219,825 | +0.18(+0.84%) |
Jul 05, 2016 | 21.62 | 21.62 | 21.16 | 21.40 | 307,699 | -0.22(-1.02%) |