Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.73 | 22.07 | 21.73 | 21.97 | 19,901 | +0.20(+0.92%) |
Sep 29, 2016 | 21.74 | 21.89 | 21.70 | 21.77 | 13,602 | -0.04(-0.21%) |
Sep 28, 2016 | 21.78 | 22.15 | 21.78 | 21.81 | 20,354 | +0.01(+0.03%) |
Sep 27, 2016 | 21.72 | 21.81 | 21.57 | 21.81 | 18,247 | +0.52(+2.42%) |
Sep 26, 2016 | 21.46 | 21.48 | 21.23 | 21.29 | 26,471 | -0.32(-1.50%) |
Sep 23, 2016 | 21.58 | 21.64 | 21.38 | 21.62 | 5,573 | +0.08(+0.35%) |
Sep 22, 2016 | 21.52 | 21.81 | 21.44 | 21.54 | 19,147 | +0.18(+0.85%) |
Sep 21, 2016 | 21.42 | 21.42 | 21.06 | 21.36 | 14,206 | +0.02(+0.09%) |
Sep 20, 2016 | 21.53 | 21.53 | 21.26 | 21.34 | 12,895 | -0.04(-0.18%) |
Sep 19, 2016 | 21.33 | 21.52 | 21.33 | 21.38 | 8,242 | +0.10(+0.49%) |
Sep 16, 2016 | 21.48 | 21.49 | 21.27 | 21.27 | 49,486 | -0.41(-1.89%) |
Sep 15, 2016 | 21.61 | 21.73 | 21.39 | 21.68 | 21,185 | +0.18(+0.85%) |
Sep 14, 2016 | 21.81 | 21.84 | 21.47 | 21.50 | 12,136 | -0.35(-1.62%) |
Sep 13, 2016 | 22.26 | 22.26 | 21.78 | 21.85 | 72,487 | -0.43(-1.93%) |
Sep 12, 2016 | 21.75 | 22.28 | 21.62 | 22.28 | 22,881 | +0.17(+0.76%) |
Sep 09, 2016 | 22.55 | 22.55 | 22.04 | 22.12 | 16,452 | -0.56(-2.46%) |
Sep 08, 2016 | 22.60 | 22.69 | 22.51 | 22.68 | 33,684 | +0.09(+0.38%) |
Sep 07, 2016 | 21.95 | 22.71 | 21.95 | 22.59 | 70,457 | +0.71(+3.23%) |
Sep 06, 2016 | 21.66 | 21.88 | 21.66 | 21.88 | 24,443 | +0.17(+0.79%) |
Sep 02, 2016 | 21.47 | 21.71 | 21.71 | 21.71 | 22,003 | +0.26(+1.20%) |
Sep 01, 2016 | 21.65 | 21.74 | 21.38 | 21.46 | 33,506 | -0.06(-0.26%) |
Aug 31, 2016 | 21.70 | 21.70 | 21.25 | 21.51 | 20,634 | -0.16(-0.73%) |
Aug 30, 2016 | 21.21 | 21.80 | 21.21 | 21.67 | 25,767 | +0.45(+2.10%) |
Aug 29, 2016 | 21.20 | 21.28 | 21.20 | 21.23 | 19,709 | +0.04(+0.18%) |
Aug 26, 2016 | 21.38 | 21.45 | 21.09 | 21.19 | 29,553 | -0.25(-1.16%) |
Aug 25, 2016 | 21.44 | 21.45 | 21.42 | 21.44 | 118,062 | -0.01(-0.07%) |
Aug 24, 2016 | 21.38 | 21.56 | 21.38 | 21.45 | 10,238 | +0.02(+0.11%) |
Aug 23, 2016 | 21.42 | 21.56 | 21.42 | 21.43 | 27,862 | +0.15(+0.72%) |
Aug 22, 2016 | 21.54 | 21.54 | 21.19 | 21.27 | 25,906 | -0.11(-0.54%) |
Aug 19, 2016 | 21.34 | 21.51 | 21.34 | 21.39 | 13,381 | -0.14(-0.64%) |
Aug 18, 2016 | 21.44 | 21.56 | 21.41 | 21.53 | 22,560 | -0.04(-0.20%) |
Aug 17, 2016 | 21.45 | 21.59 | 21.43 | 21.57 | 15,039 | +0.03(+0.15%) |
Aug 16, 2016 | 21.39 | 21.56 | 21.39 | 21.54 | 31,543 | +0.05(+0.23%) |
Aug 15, 2016 | 21.45 | 21.55 | 21.23 | 21.49 | 67,384 | +0.26(+1.22%) |
Aug 12, 2016 | 21.23 | 21.32 | 21.19 | 21.23 | 36,013 | -0.09(-0.44%) |
Aug 11, 2016 | 21.12 | 21.38 | 21.12 | 21.32 | 34,472 | +0.20(+0.95%) |
Aug 10, 2016 | 21.20 | 21.33 | 21.03 | 21.12 | 18,464 | -0.16(-0.76%) |
Aug 09, 2016 | 21.39 | 21.56 | 21.28 | 21.28 | 14,121 | +0.04(+0.18%) |
Aug 08, 2016 | 21.32 | 21.49 | 21.23 | 21.24 | 20,515 | -0.06(-0.27%) |
Aug 05, 2016 | 20.93 | 21.34 | 20.92 | 21.30 | 73,338 | +0.51(+2.43%) |
Aug 04, 2016 | 20.82 | 20.83 | 20.66 | 20.80 | 28,205 | +0.15(+0.74%) |
Aug 03, 2016 | 20.69 | 20.69 | 20.54 | 20.64 | 42,737 | -0.00(-0.01%) |
Aug 02, 2016 | 21.41 | 21.41 | 20.61 | 20.65 | 107,654 | -0.89(-4.11%) |
Aug 01, 2016 | 21.38 | 21.56 | 21.25 | 21.53 | 14,443 | +0.03(+0.13%) |
Jul 29, 2016 | 21.79 | 21.93 | 21.50 | 21.50 | 10,443 | -0.22(-1.01%) |
Jul 28, 2016 | 21.63 | 21.73 | 21.52 | 21.72 | 37,949 | +0.11(+0.49%) |
Jul 27, 2016 | 21.78 | 21.78 | 21.56 | 21.62 | 55,468 | -0.16(-0.75%) |
Jul 26, 2016 | 21.61 | 21.78 | 21.55 | 21.78 | 59,713 | +0.37(+1.74%) |
Jul 25, 2016 | 21.67 | 21.67 | 21.37 | 21.41 | 13,481 | -0.20(-0.93%) |
Jul 22, 2016 | 21.41 | 21.64 | 21.33 | 21.61 | 24,585 | +0.37(+1.75%) |
Jul 21, 2016 | 21.56 | 21.56 | 21.09 | 21.23 | 50,840 | -0.75(-3.43%) |
Jul 20, 2016 | 22.08 | 22.34 | 21.90 | 21.99 | 18,936 | -0.08(-0.35%) |
Jul 19, 2016 | 21.95 | 22.09 | 21.90 | 22.07 | 21,751 | -0.17(-0.76%) |
Jul 18, 2016 | 22.43 | 22.43 | 22.18 | 22.24 | 16,006 | -0.01(-0.05%) |
Jul 15, 2016 | 22.38 | 22.38 | 22.14 | 22.25 | 103,744 | -0.18(-0.81%) |
Jul 14, 2016 | 22.08 | 22.48 | 22.08 | 22.43 | 124,143 | +0.57(+2.62%) |
Jul 13, 2016 | 22.06 | 22.26 | 21.82 | 21.86 | 91,668 | -0.22(-0.99%) |
Jul 12, 2016 | 21.59 | 22.18 | 21.59 | 22.07 | 159,577 | +1.05(+4.99%) |
Jul 11, 2016 | 20.89 | 21.09 | 20.89 | 21.02 | 26,651 | +0.35(+1.71%) |
Jul 08, 2016 | 20.35 | 20.77 | 20.25 | 20.67 | 28,212 | +0.42(+2.07%) |
Jul 07, 2016 | 19.99 | 20.27 | 19.99 | 20.25 | 11,942 | +0.28(+1.39%) |
Jul 06, 2016 | 19.76 | 19.98 | 19.41 | 19.98 | 44,218 | -0.16(-0.81%) |
Jul 05, 2016 | 20.18 | 20.25 | 19.91 | 20.14 | 88,780 | -0.33(-1.63%) |