Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.73 | 23.21 | 22.43 | 23.04 | 54,795 | +0.48(+2.11%) |
Sep 29, 2016 | 23.28 | 23.28 | 22.54 | 22.56 | 20,337 | -0.27(-1.20%) |
Sep 28, 2016 | 22.60 | 22.85 | 22.60 | 22.84 | 42,903 | +0.16(+0.73%) |
Sep 27, 2016 | 22.34 | 22.69 | 22.15 | 22.67 | 54,893 | +0.47(+2.10%) |
Sep 26, 2016 | 21.97 | 22.25 | 21.66 | 22.21 | 73,950 | +0.30(+1.38%) |
Sep 23, 2016 | 21.92 | 22.15 | 21.49 | 21.91 | 29,932 | -0.07(-0.33%) |
Sep 22, 2016 | 21.78 | 22.01 | 21.64 | 21.98 | 42,828 | +0.25(+1.14%) |
Sep 21, 2016 | 21.48 | 21.80 | 21.37 | 21.73 | 79,684 | +0.43(+2.02%) |
Sep 20, 2016 | 21.71 | 21.93 | 21.15 | 21.30 | 70,145 | -0.38(-1.77%) |
Sep 19, 2016 | 21.14 | 22.19 | 21.04 | 21.69 | 51,666 | +0.72(+3.45%) |
Sep 16, 2016 | 21.02 | 21.15 | 20.88 | 20.96 | 56,334 | -0.01(-0.04%) |
Sep 15, 2016 | 20.88 | 21.19 | 20.62 | 20.97 | 37,444 | +0.46(+2.23%) |
Sep 14, 2016 | 20.80 | 20.93 | 20.44 | 20.51 | 50,440 | -0.41(-1.97%) |
Sep 13, 2016 | 21.26 | 21.37 | 20.85 | 20.93 | 38,263 | -0.59(-2.72%) |
Sep 12, 2016 | 21.24 | 21.63 | 21.24 | 21.51 | 34,975 | +0.17(+0.81%) |
Sep 09, 2016 | 21.77 | 21.88 | 21.34 | 21.34 | 30,854 | -0.65(-2.96%) |
Sep 08, 2016 | 22.17 | 22.23 | 21.75 | 21.99 | 24,707 | -0.14(-0.62%) |
Sep 07, 2016 | 22.06 | 22.15 | 21.91 | 22.13 | 29,242 | +0.05(+0.25%) |
Sep 06, 2016 | 21.84 | 22.13 | 21.51 | 22.07 | 31,128 | +0.26(+1.17%) |
Sep 02, 2016 | 21.73 | 21.81 | 21.81 | 21.81 | 31,571 | +0.18(+0.85%) |
Sep 01, 2016 | 21.69 | 21.82 | 21.36 | 21.63 | 28,353 | -0.15(-0.67%) |
Aug 31, 2016 | 21.73 | 22.07 | 21.33 | 21.78 | 59,520 | +0.16(+0.76%) |
Aug 30, 2016 | 21.48 | 21.64 | 21.26 | 21.61 | 18,226 | +0.03(+0.13%) |
Aug 29, 2016 | 21.53 | 21.70 | 21.25 | 21.59 | 36,083 | +0.01(+0.04%) |
Aug 26, 2016 | 21.71 | 21.97 | 21.43 | 21.58 | 34,691 | -0.12(-0.55%) |
Aug 25, 2016 | 21.65 | 21.77 | 21.59 | 21.69 | 29,070 | +0.14(+0.64%) |
Aug 24, 2016 | 21.88 | 21.88 | 21.53 | 21.56 | 29,969 | -0.40(-1.83%) |
Aug 23, 2016 | 21.99 | 22.16 | 21.91 | 21.96 | 25,744 | +0.05(+0.21%) |
Aug 22, 2016 | 21.90 | 21.99 | 21.69 | 21.91 | 22,033 | -0.13(-0.58%) |
Aug 19, 2016 | 22.17 | 22.43 | 21.92 | 22.04 | 43,828 | -0.11(-0.50%) |
Aug 18, 2016 | 22.16 | 22.38 | 22.08 | 22.15 | 68,072 | +0.02(+0.08%) |
Aug 17, 2016 | 22.13 | 22.30 | 21.69 | 22.13 | 53,914 | +0.24(+1.09%) |
Aug 16, 2016 | 21.55 | 22.03 | 21.53 | 21.90 | 41,160 | +0.01(+0.04%) |
Aug 15, 2016 | 21.95 | 22.00 | 21.77 | 21.89 | 52,294 | -0.03(-0.13%) |
Aug 12, 2016 | 21.96 | 21.97 | 21.79 | 21.91 | 39,562 | -0.03(-0.13%) |
Aug 11, 2016 | 21.90 | 22.03 | 21.80 | 21.94 | 36,668 | +0.15(+0.67%) |
Aug 10, 2016 | 21.81 | 22.13 | 21.62 | 21.80 | 164,613 | +0.01(+0.04%) |
Aug 09, 2016 | 21.25 | 21.81 | 21.25 | 21.79 | 33,527 | +0.49(+2.28%) |
Aug 08, 2016 | 21.54 | 21.59 | 21.04 | 21.30 | 84,971 | -0.25(-1.15%) |
Aug 05, 2016 | 21.17 | 21.59 | 21.16 | 21.55 | 37,341 | +0.42(+1.99%) |
Aug 04, 2016 | 21.37 | 21.37 | 20.97 | 21.13 | 37,896 | -0.16(-0.73%) |
Aug 03, 2016 | 21.36 | 21.36 | 21.08 | 21.28 | 25,373 | +0.00(+0.00%) |
Aug 02, 2016 | 21.59 | 21.59 | 21.11 | 21.28 | 25,168 | -0.25(-1.15%) |
Aug 01, 2016 | 21.40 | 21.65 | 21.15 | 21.53 | 44,829 | +0.17(+0.81%) |
Jul 29, 2016 | 21.44 | 21.57 | 21.10 | 21.36 | 38,077 | -0.06(-0.30%) |
Jul 28, 2016 | 21.24 | 21.56 | 21.07 | 21.42 | 29,630 | +0.03(+0.13%) |
Jul 27, 2016 | 21.70 | 21.70 | 21.22 | 21.39 | 41,283 | -0.34(-1.56%) |
Jul 26, 2016 | 21.69 | 21.98 | 21.65 | 21.73 | 26,282 | +0.06(+0.30%) |
Jul 25, 2016 | 21.79 | 21.80 | 21.32 | 21.67 | 62,106 | -0.02(-0.08%) |
Jul 22, 2016 | 21.28 | 21.89 | 21.15 | 21.69 | 62,710 | +0.44(+2.07%) |
Jul 21, 2016 | 21.74 | 21.92 | 20.91 | 21.25 | 85,709 | -0.34(-1.57%) |
Jul 20, 2016 | 21.59 | 21.71 | 20.91 | 21.59 | 45,629 | +0.17(+0.81%) |
Jul 19, 2016 | 21.56 | 21.79 | 21.34 | 21.41 | 34,907 | -0.15(-0.68%) |
Jul 18, 2016 | 21.35 | 21.99 | 21.19 | 21.56 | 149,501 | +0.17(+0.81%) |
Jul 15, 2016 | 21.37 | 21.54 | 20.83 | 21.38 | 73,418 | +0.23(+1.08%) |
Jul 14, 2016 | 21.17 | 21.52 | 20.93 | 21.15 | 89,539 | +0.07(+0.35%) |
Jul 13, 2016 | 20.31 | 21.08 | 20.29 | 21.08 | 48,244 | +0.79(+3.88%) |
Jul 12, 2016 | 20.46 | 20.83 | 20.29 | 20.29 | 48,952 | -0.06(-0.31%) |
Jul 11, 2016 | 19.84 | 20.63 | 19.78 | 20.36 | 61,506 | +0.56(+2.82%) |
Jul 08, 2016 | 19.75 | 19.64 | 19.64 | 19.80 | 50,659 | +0.16(+0.79%) |
Jul 07, 2016 | 20.35 | 20.99 | 19.42 | 19.64 | 33,659 | -0.19(-0.97%) |
Jul 05, 2016 | 19.75 | 20.17 | 19.69 | 19.84 | 35,855 | -0.10(-0.51%) |