Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.84 | 22.21 | 21.63 | 21.89 | 392,798 | +0.08(+0.38%) |
Sep 29, 2016 | 22.54 | 22.54 | 21.67 | 21.81 | 378,951 | -0.71(-3.15%) |
Sep 28, 2016 | 22.19 | 22.53 | 22.19 | 22.52 | 163,068 | +0.31(+1.39%) |
Sep 27, 2016 | 22.04 | 22.29 | 22.00 | 22.21 | 121,019 | +0.05(+0.21%) |
Sep 26, 2016 | 22.11 | 22.37 | 21.94 | 22.16 | 181,654 | -0.14(-0.61%) |
Sep 23, 2016 | 22.18 | 22.38 | 22.10 | 22.30 | 257,128 | +0.02(+0.08%) |
Sep 22, 2016 | 21.70 | 22.31 | 21.70 | 22.28 | 211,353 | +0.70(+3.25%) |
Sep 21, 2016 | 21.34 | 21.62 | 21.23 | 21.58 | 229,905 | +0.35(+1.63%) |
Sep 20, 2016 | 21.39 | 21.43 | 21.02 | 21.23 | 264,410 | +0.02(+0.09%) |
Sep 19, 2016 | 21.32 | 21.75 | 21.01 | 21.22 | 283,681 | +0.04(+0.17%) |
Sep 16, 2016 | 20.92 | 21.43 | 20.68 | 21.18 | 490,934 | +0.20(+0.95%) |
Sep 15, 2016 | 21.02 | 21.08 | 20.76 | 20.98 | 212,029 | -0.06(-0.30%) |
Sep 14, 2016 | 21.14 | 21.23 | 20.86 | 21.04 | 251,692 | +0.01(+0.04%) |
Sep 13, 2016 | 21.21 | 21.24 | 20.83 | 21.03 | 352,491 | -0.44(-2.03%) |
Sep 12, 2016 | 21.05 | 21.48 | 20.98 | 21.47 | 226,995 | +0.41(+1.94%) |
Sep 09, 2016 | 21.36 | 21.57 | 21.06 | 21.06 | 582,368 | -0.52(-2.40%) |
Sep 08, 2016 | 21.65 | 21.66 | 21.34 | 21.58 | 133,895 | -0.09(-0.42%) |
Sep 07, 2016 | 21.43 | 21.80 | 21.43 | 21.67 | 356,211 | +0.18(+0.85%) |
Sep 06, 2016 | 21.07 | 21.52 | 20.60 | 21.49 | 620,545 | +0.47(+2.25%) |
Sep 02, 2016 | 21.23 | 21.02 | 21.02 | 21.02 | 352,716 | -0.13(-0.60%) |
Sep 01, 2016 | 21.25 | 21.37 | 20.63 | 21.14 | 555,462 | +0.10(+0.48%) |
Aug 31, 2016 | 21.30 | 21.33 | 20.87 | 21.04 | 420,338 | -0.35(-1.62%) |
Aug 30, 2016 | 21.88 | 21.88 | 21.31 | 21.39 | 328,976 | -0.35(-1.63%) |
Aug 29, 2016 | 21.89 | 22.01 | 21.57 | 21.74 | 179,471 | +0.08(+0.38%) |
Aug 26, 2016 | 21.84 | 21.94 | 21.50 | 21.66 | 216,146 | -0.02(-0.08%) |
Aug 25, 2016 | 21.73 | 21.73 | 21.26 | 21.68 | 532,087 | -0.05(-0.21%) |
Aug 24, 2016 | 22.62 | 22.62 | 21.72 | 21.73 | 199,598 | -0.87(-3.86%) |
Aug 23, 2016 | 22.40 | 22.92 | 22.23 | 22.60 | 458,257 | +0.27(+1.22%) |
Aug 22, 2016 | 22.32 | 22.44 | 22.00 | 22.32 | 268,779 | -0.10(-0.45%) |
Aug 19, 2016 | 22.58 | 22.58 | 22.24 | 22.42 | 133,558 | -0.17(-0.76%) |
Aug 18, 2016 | 22.50 | 22.78 | 22.47 | 22.60 | 257,514 | +0.06(+0.28%) |
Aug 17, 2016 | 22.70 | 22.94 | 22.52 | 22.53 | 355,728 | -0.22(-0.96%) |
Aug 16, 2016 | 23.25 | 23.25 | 22.73 | 22.75 | 205,948 | -0.54(-2.30%) |
Aug 15, 2016 | 23.12 | 23.57 | 22.98 | 23.29 | 184,818 | +0.32(+1.38%) |
Aug 12, 2016 | 23.22 | 23.45 | 22.78 | 22.97 | 362,644 | -0.25(-1.06%) |
Aug 11, 2016 | 22.89 | 24.03 | 22.67 | 23.21 | 463,639 | -1.04(-4.30%) |
Aug 10, 2016 | 24.28 | 24.47 | 24.14 | 24.26 | 228,356 | +0.02(+0.07%) |
Aug 09, 2016 | 24.51 | 24.64 | 24.20 | 24.24 | 396,708 | -0.20(-0.82%) |
Aug 08, 2016 | 24.69 | 24.79 | 24.31 | 24.44 | 293,550 | -0.19(-0.77%) |
Aug 05, 2016 | 24.39 | 24.66 | 23.93 | 24.63 | 1,070,526 | +0.45(+1.88%) |
Aug 04, 2016 | 24.47 | 24.74 | 24.09 | 24.18 | 205,559 | -0.21(-0.86%) |
Aug 03, 2016 | 23.88 | 24.39 | 23.82 | 24.39 | 271,299 | +0.44(+1.82%) |
Aug 02, 2016 | 24.32 | 24.38 | 23.90 | 23.95 | 191,424 | -0.32(-1.31%) |
Aug 01, 2016 | 24.29 | 24.69 | 23.95 | 24.27 | 238,347 | +0.03(+0.11%) |
Jul 29, 2016 | 24.51 | 24.98 | 24.09 | 24.24 | 393,129 | -0.34(-1.40%) |
Jul 28, 2016 | 24.84 | 24.97 | 24.55 | 24.58 | 320,127 | -0.24(-0.95%) |
Jul 27, 2016 | 25.02 | 25.07 | 24.62 | 24.82 | 126,436 | -0.05(-0.18%) |
Jul 26, 2016 | 24.62 | 25.16 | 24.62 | 24.87 | 251,024 | +0.13(+0.51%) |
Jul 25, 2016 | 24.77 | 25.02 | 24.55 | 24.74 | 231,646 | +0.06(+0.26%) |
Jul 22, 2016 | 24.61 | 24.78 | 24.33 | 24.68 | 372,819 | +0.09(+0.37%) |
Jul 21, 2016 | 24.78 | 25.09 | 24.50 | 24.58 | 309,162 | -0.33(-1.31%) |
Jul 20, 2016 | 24.91 | 25.23 | 24.69 | 24.91 | 171,256 | +0.11(+0.44%) |
Jul 19, 2016 | 25.27 | 25.39 | 24.72 | 24.80 | 196,880 | -0.50(-1.97%) |
Jul 18, 2016 | 25.48 | 25.77 | 25.22 | 25.30 | 142,657 | -0.26(-1.03%) |
Jul 15, 2016 | 25.54 | 25.62 | 25.25 | 25.56 | 410,004 | +0.25(+1.00%) |
Jul 14, 2016 | 25.37 | 25.46 | 25.06 | 25.31 | 240,125 | +0.20(+0.79%) |
Jul 13, 2016 | 25.77 | 25.84 | 25.09 | 25.11 | 242,415 | -0.44(-1.71%) |
Jul 12, 2016 | 25.66 | 25.86 | 25.52 | 25.55 | 210,338 | +0.00(+0.00%) |
Jul 11, 2016 | 25.37 | 25.63 | 25.32 | 25.55 | 305,520 | +0.26(+1.04%) |
Jul 08, 2016 | 24.90 | 25.33 | 24.62 | 25.28 | 328,419 | +0.66(+2.69%) |
Jul 07, 2016 | 24.45 | 24.78 | 24.35 | 24.62 | 172,973 | +0.25(+1.04%) |
Jul 06, 2016 | 24.19 | 24.41 | 23.86 | 24.37 | 353,419 | +0.12(+0.49%) |
Jul 05, 2016 | 24.42 | 24.68 | 24.05 | 24.25 | 234,724 | -0.46(-1.87%) |