Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.84 | 23.32 | 22.53 | 23.15 | 54,541 | +0.48(+2.11%) |
Sep 29, 2016 | 23.39 | 23.39 | 22.64 | 22.67 | 20,243 | -0.28(-1.20%) |
Sep 28, 2016 | 22.71 | 22.95 | 22.71 | 22.95 | 42,705 | +0.17(+0.73%) |
Sep 27, 2016 | 22.45 | 22.80 | 22.26 | 22.78 | 54,638 | +0.47(+2.10%) |
Sep 26, 2016 | 22.07 | 22.36 | 21.76 | 22.31 | 73,608 | +0.30(+1.38%) |
Sep 23, 2016 | 22.03 | 22.26 | 21.59 | 22.01 | 29,793 | -0.07(-0.33%) |
Sep 22, 2016 | 21.88 | 22.11 | 21.74 | 22.08 | 42,630 | +0.25(+1.14%) |
Sep 21, 2016 | 21.58 | 21.91 | 21.47 | 21.83 | 79,315 | +0.43(+2.02%) |
Sep 20, 2016 | 21.81 | 22.03 | 21.25 | 21.40 | 69,820 | -0.39(-1.77%) |
Sep 19, 2016 | 21.23 | 22.29 | 21.14 | 21.79 | 51,426 | +0.73(+3.45%) |
Sep 16, 2016 | 21.12 | 21.25 | 20.98 | 21.06 | 56,073 | -0.01(-0.04%) |
Sep 15, 2016 | 20.98 | 21.29 | 20.72 | 21.07 | 37,270 | +0.46(+2.23%) |
Sep 14, 2016 | 20.89 | 21.02 | 20.54 | 20.61 | 50,206 | -0.41(-1.97%) |
Sep 13, 2016 | 21.36 | 21.47 | 20.95 | 21.02 | 38,086 | -0.59(-2.72%) |
Sep 12, 2016 | 21.34 | 21.73 | 21.34 | 21.61 | 34,813 | +0.17(+0.81%) |
Sep 09, 2016 | 21.87 | 21.98 | 21.44 | 21.44 | 30,711 | -0.65(-2.96%) |
Sep 08, 2016 | 22.27 | 22.34 | 21.85 | 22.09 | 24,592 | -0.14(-0.62%) |
Sep 07, 2016 | 22.16 | 22.26 | 22.02 | 22.23 | 29,106 | +0.06(+0.25%) |
Sep 06, 2016 | 21.94 | 22.24 | 21.61 | 22.17 | 30,984 | +0.26(+1.17%) |
Sep 02, 2016 | 21.83 | 21.92 | 21.92 | 21.92 | 31,424 | +0.18(+0.85%) |
Sep 01, 2016 | 21.80 | 21.92 | 21.46 | 21.73 | 28,222 | -0.15(-0.67%) |
Aug 31, 2016 | 21.83 | 22.17 | 21.43 | 21.88 | 59,245 | +0.17(+0.76%) |
Aug 30, 2016 | 21.58 | 21.74 | 21.36 | 21.71 | 18,141 | +0.03(+0.13%) |
Aug 29, 2016 | 21.63 | 21.80 | 21.35 | 21.69 | 35,916 | +0.01(+0.04%) |
Aug 26, 2016 | 21.81 | 22.07 | 21.53 | 21.68 | 34,530 | -0.12(-0.55%) |
Aug 25, 2016 | 21.75 | 21.87 | 21.69 | 21.80 | 28,935 | +0.14(+0.64%) |
Aug 24, 2016 | 21.98 | 21.98 | 21.63 | 21.66 | 29,830 | -0.40(-1.83%) |
Aug 23, 2016 | 22.09 | 22.26 | 22.01 | 22.06 | 25,624 | +0.05(+0.21%) |
Aug 22, 2016 | 22.00 | 22.09 | 21.79 | 22.02 | 21,931 | -0.13(-0.58%) |
Aug 19, 2016 | 22.27 | 22.53 | 22.03 | 22.15 | 43,625 | -0.11(-0.50%) |
Aug 18, 2016 | 22.26 | 22.49 | 22.18 | 22.26 | 67,756 | +0.02(+0.08%) |
Aug 17, 2016 | 22.24 | 22.40 | 21.79 | 22.24 | 53,664 | +0.24(+1.09%) |
Aug 16, 2016 | 21.65 | 22.14 | 21.63 | 22.00 | 40,969 | +0.01(+0.04%) |
Aug 15, 2016 | 22.05 | 22.10 | 21.87 | 21.99 | 52,052 | -0.03(-0.13%) |
Aug 12, 2016 | 22.06 | 22.07 | 21.89 | 22.02 | 39,378 | -0.03(-0.13%) |
Aug 11, 2016 | 22.00 | 22.14 | 21.91 | 22.04 | 36,498 | +0.15(+0.67%) |
Aug 10, 2016 | 21.92 | 22.23 | 21.72 | 21.90 | 163,850 | +0.01(+0.04%) |
Aug 09, 2016 | 21.35 | 21.92 | 21.35 | 21.89 | 33,372 | +0.49(+2.28%) |
Aug 08, 2016 | 21.64 | 21.69 | 21.13 | 21.40 | 84,577 | -0.25(-1.15%) |
Aug 05, 2016 | 21.27 | 21.69 | 21.26 | 21.65 | 37,168 | +0.42(+1.99%) |
Aug 04, 2016 | 21.46 | 21.46 | 21.07 | 21.23 | 37,720 | -0.16(-0.73%) |
Aug 03, 2016 | 21.46 | 21.46 | 21.18 | 21.38 | 25,256 | +0.00(+0.00%) |
Aug 02, 2016 | 21.69 | 21.69 | 21.21 | 21.38 | 25,051 | -0.25(-1.15%) |
Aug 01, 2016 | 21.50 | 21.75 | 21.25 | 21.63 | 44,622 | +0.17(+0.81%) |
Jul 29, 2016 | 21.54 | 21.67 | 21.20 | 21.46 | 37,901 | -0.06(-0.30%) |
Jul 28, 2016 | 21.34 | 21.66 | 21.17 | 21.52 | 29,493 | +0.03(+0.13%) |
Jul 27, 2016 | 21.80 | 21.80 | 21.32 | 21.49 | 41,092 | -0.34(-1.56%) |
Jul 26, 2016 | 21.80 | 22.09 | 21.75 | 21.83 | 26,160 | +0.06(+0.30%) |
Jul 25, 2016 | 21.89 | 21.91 | 21.42 | 21.77 | 61,818 | -0.02(-0.08%) |
Jul 22, 2016 | 21.38 | 21.99 | 21.25 | 21.79 | 62,420 | +0.44(+2.07%) |
Jul 21, 2016 | 21.84 | 22.03 | 21.01 | 21.35 | 85,312 | -0.34(-1.57%) |
Jul 20, 2016 | 21.69 | 21.81 | 21.00 | 21.69 | 45,418 | +0.17(+0.81%) |
Jul 19, 2016 | 21.66 | 21.89 | 21.44 | 21.51 | 34,745 | -0.15(-0.68%) |
Jul 18, 2016 | 21.45 | 22.09 | 21.29 | 21.66 | 148,809 | +0.17(+0.81%) |
Jul 15, 2016 | 21.46 | 21.64 | 20.93 | 21.48 | 73,078 | +0.23(+1.08%) |
Jul 14, 2016 | 21.27 | 21.62 | 21.02 | 21.25 | 89,124 | +0.07(+0.35%) |
Jul 13, 2016 | 20.41 | 21.18 | 20.39 | 21.18 | 48,021 | +0.79(+3.88%) |
Jul 12, 2016 | 20.55 | 20.93 | 20.38 | 20.39 | 48,725 | -0.06(-0.31%) |
Jul 11, 2016 | 19.93 | 20.73 | 19.87 | 20.45 | 61,221 | +0.56(+2.82%) |
Jul 08, 2016 | 19.84 | 19.74 | 19.74 | 19.89 | 50,424 | +0.16(+0.79%) |
Jul 07, 2016 | 20.44 | 21.09 | 19.52 | 19.74 | 33,503 | -0.19(-0.97%) |
Jul 05, 2016 | 19.84 | 20.26 | 19.78 | 19.93 | 35,689 | -0.10(-0.51%) |