Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.38 | 21.61 | 21.30 | 21.52 | 173,082 | +0.16(+0.75%) |
Sep 29, 2016 | 21.68 | 21.76 | 21.34 | 21.35 | 159,152 | -0.26(-1.18%) |
Sep 28, 2016 | 21.52 | 21.71 | 21.52 | 21.61 | 151,723 | +0.09(+0.40%) |
Sep 27, 2016 | 21.38 | 21.55 | 21.23 | 21.52 | 154,874 | +0.16(+0.73%) |
Sep 26, 2016 | 21.44 | 21.53 | 21.24 | 21.37 | 207,723 | -0.21(-0.99%) |
Sep 23, 2016 | 21.48 | 21.65 | 21.38 | 21.58 | 186,464 | +0.04(+0.18%) |
Sep 22, 2016 | 21.34 | 21.55 | 21.20 | 21.54 | 244,401 | +0.36(+1.70%) |
Sep 21, 2016 | 20.93 | 21.21 | 20.93 | 21.18 | 239,511 | +0.27(+1.31%) |
Sep 20, 2016 | 20.83 | 21.04 | 20.73 | 20.91 | 178,116 | +0.19(+0.91%) |
Sep 19, 2016 | 20.78 | 20.98 | 20.63 | 20.72 | 132,952 | +0.02(+0.09%) |
Sep 16, 2016 | 20.81 | 20.84 | 20.55 | 20.70 | 297,929 | -0.09(-0.46%) |
Sep 15, 2016 | 20.29 | 20.84 | 20.23 | 20.80 | 200,501 | +0.51(+2.52%) |
Sep 14, 2016 | 20.18 | 20.41 | 20.18 | 20.28 | 159,411 | +0.13(+0.66%) |
Sep 13, 2016 | 20.13 | 20.21 | 20.00 | 20.15 | 230,780 | -0.14(-0.70%) |
Sep 12, 2016 | 19.89 | 20.34 | 19.89 | 20.29 | 198,446 | +0.33(+1.66%) |
Sep 09, 2016 | 20.26 | 20.26 | 19.94 | 19.96 | 197,101 | -0.44(-2.14%) |
Sep 08, 2016 | 20.19 | 20.42 | 20.17 | 20.40 | 108,635 | +0.14(+0.70%) |
Sep 07, 2016 | 19.97 | 20.27 | 19.89 | 20.26 | 250,870 | +0.30(+1.52%) |
Sep 06, 2016 | 20.06 | 20.33 | 19.90 | 19.95 | 172,190 | -0.05(-0.24%) |
Sep 02, 2016 | 19.90 | 20.00 | 20.00 | 20.00 | 158,399 | +0.18(+0.91%) |
Sep 01, 2016 | 19.95 | 19.99 | 19.66 | 19.82 | 183,057 | -0.13(-0.66%) |
Aug 31, 2016 | 19.91 | 20.04 | 19.86 | 19.95 | 144,790 | +0.04(+0.19%) |
Aug 30, 2016 | 19.92 | 20.09 | 19.80 | 19.91 | 121,649 | -0.05(-0.24%) |
Aug 29, 2016 | 20.12 | 20.27 | 19.92 | 19.96 | 138,453 | -0.11(-0.57%) |
Aug 26, 2016 | 19.95 | 20.22 | 19.86 | 20.08 | 109,896 | +0.11(+0.57%) |
Aug 25, 2016 | 20.04 | 20.39 | 19.85 | 19.96 | 229,411 | -0.09(-0.47%) |
Aug 24, 2016 | 20.72 | 20.82 | 19.97 | 20.06 | 163,533 | -0.63(-3.07%) |
Aug 23, 2016 | 20.79 | 20.82 | 20.61 | 20.69 | 112,038 | +0.01(+0.05%) |
Aug 22, 2016 | 20.54 | 20.77 | 20.28 | 20.68 | 135,027 | +0.14(+0.69%) |
Aug 19, 2016 | 20.41 | 20.76 | 20.20 | 20.54 | 273,026 | +0.02(+0.09%) |
Aug 18, 2016 | 20.92 | 21.24 | 20.27 | 20.52 | 443,354 | +0.19(+0.93%) |
Aug 17, 2016 | 20.50 | 20.66 | 20.31 | 20.33 | 167,139 | -0.15(-0.74%) |
Aug 16, 2016 | 20.60 | 20.74 | 20.44 | 20.48 | 163,678 | -0.13(-0.64%) |
Aug 15, 2016 | 20.60 | 20.79 | 20.48 | 20.62 | 107,343 | +0.11(+0.55%) |
Aug 12, 2016 | 20.51 | 20.62 | 20.44 | 20.50 | 102,860 | -0.09(-0.41%) |
Aug 11, 2016 | 20.72 | 20.76 | 20.49 | 20.59 | 151,598 | -0.01(-0.05%) |
Aug 10, 2016 | 20.69 | 20.72 | 20.39 | 20.60 | 130,225 | -0.08(-0.37%) |
Aug 09, 2016 | 20.81 | 20.88 | 20.47 | 20.67 | 159,326 | -0.09(-0.41%) |
Aug 08, 2016 | 21.02 | 21.02 | 20.61 | 20.76 | 327,583 | -0.12(-0.59%) |
Aug 05, 2016 | 20.87 | 21.01 | 20.73 | 20.88 | 211,922 | +0.14(+0.68%) |
Aug 04, 2016 | 20.25 | 20.79 | 20.16 | 20.74 | 343,561 | +0.45(+2.19%) |
Aug 03, 2016 | 19.98 | 20.36 | 19.64 | 20.29 | 412,349 | +0.34(+1.71%) |
Aug 02, 2016 | 20.62 | 20.65 | 19.78 | 19.95 | 384,586 | -0.75(-3.61%) |
Aug 01, 2016 | 20.35 | 20.72 | 20.18 | 20.70 | 432,089 | +0.41(+2.01%) |
Jul 29, 2016 | 22.02 | 22.49 | 20.02 | 20.29 | 686,448 | -1.09(-5.09%) |
Jul 28, 2016 | 21.11 | 21.58 | 20.90 | 21.38 | 298,602 | +0.27(+1.26%) |
Jul 27, 2016 | 20.82 | 21.15 | 20.68 | 21.12 | 225,723 | +0.32(+1.55%) |
Jul 26, 2016 | 20.60 | 20.98 | 20.46 | 20.80 | 176,575 | +0.24(+1.15%) |
Jul 25, 2016 | 20.95 | 21.07 | 20.51 | 20.56 | 175,612 | -0.33(-1.59%) |
Jul 22, 2016 | 20.95 | 21.12 | 20.89 | 20.89 | 119,167 | -0.10(-0.50%) |
Jul 21, 2016 | 21.09 | 21.25 | 20.84 | 20.99 | 232,608 | -0.05(-0.23%) |
Jul 20, 2016 | 20.95 | 21.14 | 20.69 | 21.04 | 215,787 | +0.09(+0.45%) |
Jul 19, 2016 | 20.95 | 21.16 | 20.04 | 20.95 | 136,707 | -0.10(-0.49%) |
Jul 18, 2016 | 21.14 | 21.29 | 21.01 | 21.05 | 268,042 | -0.15(-0.71%) |
Jul 15, 2016 | 21.22 | 21.44 | 21.16 | 21.20 | 298,139 | +0.14(+0.67%) |
Jul 14, 2016 | 21.09 | 21.27 | 20.74 | 21.06 | 165,238 | +0.18(+0.86%) |
Jul 13, 2016 | 21.09 | 21.29 | 20.82 | 20.88 | 441,230 | -0.21(-0.99%) |
Jul 12, 2016 | 20.79 | 21.11 | 20.62 | 21.09 | 352,839 | +0.52(+2.53%) |
Jul 11, 2016 | 20.65 | 20.71 | 20.30 | 20.57 | 319,918 | +0.06(+0.28%) |
Jul 08, 2016 | 20.14 | 20.54 | 20.03 | 20.51 | 347,265 | +0.44(+2.17%) |
Jul 07, 2016 | 19.84 | 20.10 | 19.73 | 20.08 | 383,810 | +0.85(+4.43%) |
Jul 05, 2016 | 19.26 | 19.53 | 19.12 | 19.22 | 159,978 | -0.16(-0.83%) |