Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.64 | 19.79 | 19.21 | 19.57 | 4,636,770 | +0.04(+0.19%) |
Sep 29, 2016 | 19.44 | 19.74 | 19.20 | 19.53 | 3,183,942 | +0.09(+0.46%) |
Sep 28, 2016 | 19.53 | 19.64 | 19.33 | 19.44 | 1,642,821 | -0.11(-0.55%) |
Sep 27, 2016 | 19.67 | 19.73 | 19.51 | 19.55 | 3,280,230 | -0.04(-0.18%) |
Sep 26, 2016 | 19.68 | 19.75 | 19.53 | 19.59 | 3,068,729 | -0.13(-0.64%) |
Sep 23, 2016 | 19.60 | 19.74 | 19.42 | 19.72 | 5,322,903 | +0.07(+0.37%) |
Sep 22, 2016 | 19.63 | 19.79 | 19.56 | 19.64 | 2,586,537 | +0.16(+0.84%) |
Sep 21, 2016 | 19.56 | 19.63 | 19.08 | 19.48 | 3,920,552 | +0.00(+0.00%) |
Sep 20, 2016 | 19.56 | 19.64 | 19.39 | 19.48 | 2,939,713 | +0.07(+0.37%) |
Sep 19, 2016 | 19.06 | 19.43 | 18.95 | 19.41 | 1,273,924 | +0.35(+1.85%) |
Sep 16, 2016 | 18.99 | 19.12 | 18.92 | 19.06 | 4,469,954 | -0.03(-0.14%) |
Sep 15, 2016 | 19.01 | 19.12 | 18.79 | 19.08 | 2,992,262 | +0.12(+0.62%) |
Sep 14, 2016 | 19.15 | 19.28 | 18.79 | 18.96 | 3,711,500 | -0.18(-0.94%) |
Sep 13, 2016 | 19.67 | 19.89 | 19.15 | 19.15 | 4,036,216 | -0.64(-3.24%) |
Sep 12, 2016 | 19.41 | 19.91 | 19.41 | 19.79 | 8,610,859 | +0.39(+2.00%) |
Sep 09, 2016 | 19.65 | 19.70 | 19.28 | 19.40 | 7,209,571 | -0.45(-2.27%) |
Sep 08, 2016 | 19.97 | 20.07 | 19.81 | 19.85 | 17,629,286 | -0.69(-3.38%) |
Sep 07, 2016 | 20.51 | 20.55 | 20.35 | 20.55 | 1,035,250 | +0.08(+0.40%) |
Sep 06, 2016 | 20.18 | 20.48 | 20.03 | 20.46 | 2,238,153 | +0.32(+1.61%) |
Sep 02, 2016 | 19.88 | 20.14 | 20.14 | 20.14 | 2,051,047 | +0.36(+1.83%) |
Sep 01, 2016 | 19.77 | 19.86 | 19.63 | 19.78 | 1,173,438 | +0.05(+0.23%) |
Aug 31, 2016 | 19.72 | 19.84 | 19.54 | 19.73 | 2,145,358 | +0.05(+0.23%) |
Aug 30, 2016 | 20.00 | 20.00 | 19.58 | 19.69 | 1,709,970 | -0.24(-1.22%) |
Aug 29, 2016 | 19.92 | 20.12 | 19.90 | 19.93 | 915,507 | +0.02(+0.09%) |
Aug 26, 2016 | 19.95 | 20.00 | 19.70 | 19.91 | 1,886,701 | +0.04(+0.18%) |
Aug 25, 2016 | 19.73 | 20.08 | 19.70 | 19.88 | 877,036 | +0.14(+0.73%) |
Aug 24, 2016 | 19.85 | 19.87 | 19.54 | 19.73 | 1,230,428 | -0.14(-0.73%) |
Aug 23, 2016 | 19.92 | 19.95 | 19.81 | 19.88 | 1,892,379 | +0.06(+0.32%) |
Aug 22, 2016 | 20.00 | 20.10 | 19.80 | 19.81 | 1,892,712 | -0.22(-1.08%) |
Aug 19, 2016 | 20.21 | 20.23 | 19.99 | 20.03 | 841,418 | -0.27(-1.33%) |
Aug 18, 2016 | 20.31 | 20.36 | 20.05 | 20.30 | 2,376,488 | +0.03(+0.13%) |
Aug 17, 2016 | 20.26 | 20.33 | 20.11 | 20.28 | 1,947,841 | +0.07(+0.36%) |
Aug 16, 2016 | 20.25 | 20.26 | 20.01 | 20.20 | 899,652 | -0.03(-0.13%) |
Aug 15, 2016 | 20.09 | 20.28 | 20.09 | 20.23 | 1,722,042 | +0.14(+0.67%) |
Aug 12, 2016 | 20.15 | 20.39 | 20.06 | 20.09 | 1,394,883 | -0.03(-0.13%) |
Aug 11, 2016 | 20.47 | 20.48 | 20.00 | 20.12 | 1,678,032 | -0.29(-1.41%) |
Aug 10, 2016 | 20.44 | 20.49 | 20.32 | 20.41 | 1,667,998 | +0.00(+0.00%) |
Aug 09, 2016 | 20.51 | 20.60 | 20.33 | 20.41 | 2,873,686 | -0.20(-0.96%) |
Aug 08, 2016 | 20.42 | 20.74 | 20.30 | 20.61 | 3,443,534 | +0.35(+1.74%) |
Aug 05, 2016 | 19.98 | 20.26 | 19.69 | 20.26 | 2,241,228 | +0.79(+4.03%) |
Aug 04, 2016 | 19.42 | 19.55 | 19.32 | 19.47 | 1,201,155 | +0.07(+0.37%) |
Aug 03, 2016 | 19.43 | 19.56 | 19.29 | 19.40 | 1,449,835 | -0.06(-0.32%) |
Aug 02, 2016 | 19.52 | 19.64 | 19.45 | 19.46 | 1,300,613 | -0.14(-0.74%) |
Aug 01, 2016 | 19.62 | 19.66 | 19.50 | 19.61 | 791,348 | +0.03(+0.14%) |
Jul 29, 2016 | 19.29 | 19.64 | 19.29 | 19.58 | 1,075,663 | +0.24(+1.26%) |
Jul 28, 2016 | 19.05 | 19.48 | 19.04 | 19.34 | 1,137,089 | +0.25(+1.32%) |
Jul 27, 2016 | 19.23 | 19.26 | 18.86 | 19.08 | 2,864,934 | -0.12(-0.61%) |
Jul 26, 2016 | 19.23 | 19.28 | 19.07 | 19.20 | 1,055,413 | -0.08(-0.42%) |
Jul 25, 2016 | 19.23 | 19.35 | 19.17 | 19.28 | 1,342,206 | +0.09(+0.47%) |
Jul 22, 2016 | 19.01 | 19.26 | 18.95 | 19.19 | 2,466,682 | +0.20(+1.05%) |
Jul 21, 2016 | 19.18 | 19.20 | 18.89 | 18.99 | 5,896,226 | -0.18(-0.94%) |
Jul 20, 2016 | 19.10 | 19.17 | 19.03 | 19.17 | 2,308,356 | +0.11(+0.57%) |
Jul 19, 2016 | 18.86 | 19.08 | 18.82 | 19.07 | 3,225,838 | +0.13(+0.67%) |
Jul 18, 2016 | 18.89 | 19.06 | 18.77 | 18.94 | 3,093,556 | +0.13(+0.67%) |
Jul 15, 2016 | 18.75 | 18.82 | 18.60 | 18.81 | 6,615,748 | +0.03(+0.14%) |
Jul 14, 2016 | 18.89 | 18.96 | 18.75 | 18.79 | 1,421,045 | -0.09(-0.48%) |
Jul 13, 2016 | 18.95 | 18.98 | 18.71 | 18.88 | 3,098,532 | -0.06(-0.33%) |
Jul 12, 2016 | 19.08 | 19.17 | 18.89 | 18.94 | 2,789,788 | -0.09(-0.47%) |
Jul 11, 2016 | 18.96 | 19.06 | 18.79 | 19.03 | 2,371,811 | +0.14(+0.76%) |
Jul 08, 2016 | 18.52 | 18.90 | 18.43 | 18.89 | 2,428,862 | +0.45(+2.45%) |
Jul 07, 2016 | 18.73 | 18.73 | 18.39 | 18.43 | 3,760,507 | -0.31(-1.64%) |
Jul 06, 2016 | 18.74 | 18.98 | 18.65 | 18.74 | 4,078,406 | -0.05(-0.29%) |
Jul 05, 2016 | 18.59 | 18.83 | 18.50 | 18.80 | 1,766,057 | +0.16(+0.87%) |