Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.33 | 23.69 | 23.16 | 23.53 | 210,234 | +0.32(+1.38%) |
Sep 29, 2016 | 23.61 | 23.69 | 23.11 | 23.21 | 104,606 | -0.41(-1.74%) |
Sep 28, 2016 | 23.70 | 24.20 | 23.47 | 23.62 | 134,033 | -0.08(-0.34%) |
Sep 27, 2016 | 23.45 | 24.15 | 23.45 | 23.70 | 201,036 | +0.31(+1.33%) |
Sep 26, 2016 | 23.48 | 23.82 | 23.39 | 23.39 | 66,358 | -0.31(-1.31%) |
Sep 23, 2016 | 24.03 | 24.15 | 23.52 | 23.70 | 89,319 | -0.26(-1.09%) |
Sep 22, 2016 | 23.17 | 24.01 | 22.91 | 23.96 | 204,507 | +0.93(+4.04%) |
Sep 21, 2016 | 22.60 | 23.06 | 22.28 | 23.03 | 201,176 | +0.44(+1.95%) |
Sep 20, 2016 | 22.14 | 22.92 | 22.11 | 22.59 | 239,725 | +0.56(+2.54%) |
Sep 19, 2016 | 21.66 | 22.26 | 21.49 | 22.03 | 125,426 | +0.53(+2.47%) |
Sep 16, 2016 | 21.40 | 21.57 | 21.15 | 21.50 | 112,679 | +0.11(+0.51%) |
Sep 15, 2016 | 21.38 | 21.56 | 21.17 | 21.39 | 92,140 | +0.03(+0.14%) |
Sep 14, 2016 | 21.32 | 21.53 | 20.90 | 21.36 | 77,699 | +0.10(+0.47%) |
Sep 13, 2016 | 21.78 | 21.80 | 21.02 | 21.26 | 105,887 | -0.67(-3.06%) |
Sep 12, 2016 | 21.54 | 21.93 | 21.52 | 21.93 | 66,580 | +0.24(+1.11%) |
Sep 09, 2016 | 22.17 | 22.27 | 21.69 | 21.69 | 124,683 | -0.66(-2.95%) |
Sep 08, 2016 | 22.76 | 22.76 | 21.99 | 22.35 | 78,959 | -0.38(-1.67%) |
Sep 07, 2016 | 22.06 | 23.10 | 22.06 | 22.73 | 344,875 | +0.74(+3.37%) |
Sep 06, 2016 | 21.43 | 22.07 | 21.21 | 21.99 | 350,501 | +0.61(+2.85%) |
Sep 02, 2016 | 21.02 | 21.38 | 21.38 | 21.38 | 102,100 | +0.47(+2.25%) |
Sep 01, 2016 | 21.22 | 21.22 | 20.18 | 20.91 | 190,645 | -0.32(-1.51%) |
Aug 31, 2016 | 20.96 | 21.29 | 20.70 | 21.23 | 163,192 | +0.19(+0.90%) |
Aug 30, 2016 | 20.99 | 21.12 | 20.73 | 21.04 | 102,911 | +0.11(+0.53%) |
Aug 29, 2016 | 20.65 | 21.01 | 20.65 | 20.93 | 110,013 | +0.24(+1.16%) |
Aug 26, 2016 | 20.96 | 21.21 | 20.66 | 20.69 | 120,395 | -0.28(-1.34%) |
Aug 25, 2016 | 21.33 | 21.67 | 20.82 | 20.97 | 184,903 | -0.43(-2.01%) |
Aug 24, 2016 | 21.28 | 21.99 | 21.28 | 21.40 | 318,947 | +0.14(+0.66%) |
Aug 23, 2016 | 20.93 | 21.27 | 20.79 | 21.26 | 193,104 | +0.48(+2.31%) |
Aug 22, 2016 | 20.57 | 20.91 | 20.38 | 20.78 | 236,822 | +0.21(+1.02%) |
Aug 19, 2016 | 20.09 | 20.81 | 19.95 | 20.57 | 145,751 | +0.42(+2.08%) |
Aug 18, 2016 | 19.86 | 20.22 | 19.86 | 20.15 | 118,490 | +0.26(+1.31%) |
Aug 17, 2016 | 20.42 | 20.42 | 19.89 | 19.89 | 105,698 | -0.60(-2.93%) |
Aug 16, 2016 | 20.99 | 21.04 | 20.25 | 20.49 | 169,333 | -0.51(-2.43%) |
Aug 15, 2016 | 20.89 | 21.19 | 20.76 | 21.00 | 88,758 | +0.18(+0.86%) |
Aug 12, 2016 | 20.96 | 21.11 | 20.81 | 20.82 | 84,511 | -0.15(-0.72%) |
Aug 11, 2016 | 21.10 | 21.18 | 20.82 | 20.97 | 102,809 | +0.00(+0.00%) |
Aug 10, 2016 | 20.99 | 21.11 | 20.91 | 20.97 | 150,932 | -0.05(-0.24%) |
Aug 09, 2016 | 20.94 | 21.15 | 20.91 | 21.02 | 199,198 | +0.05(+0.24%) |
Aug 08, 2016 | 21.00 | 21.14 | 20.72 | 20.97 | 166,378 | -0.03(-0.14%) |
Aug 05, 2016 | 20.77 | 21.33 | 20.53 | 21.00 | 276,381 | +0.23(+1.11%) |
Aug 04, 2016 | 20.95 | 21.50 | 20.62 | 20.77 | 239,355 | +0.29(+1.42%) |
Aug 03, 2016 | 20.39 | 20.66 | 19.86 | 20.48 | 232,411 | +0.04(+0.20%) |
Aug 02, 2016 | 20.40 | 20.64 | 20.29 | 20.44 | 160,680 | +0.02(+0.10%) |
Aug 01, 2016 | 20.48 | 20.48 | 19.76 | 20.42 | 206,569 | -0.11(-0.54%) |
Jul 29, 2016 | 20.43 | 20.71 | 20.34 | 20.53 | 102,306 | +0.01(+0.05%) |
Jul 28, 2016 | 20.62 | 20.88 | 20.50 | 20.52 | 122,884 | -0.26(-1.25%) |
Jul 27, 2016 | 21.36 | 21.49 | 20.76 | 20.78 | 131,500 | -0.58(-2.72%) |
Jul 26, 2016 | 21.10 | 21.37 | 21.10 | 21.36 | 209,039 | +0.29(+1.38%) |
Jul 25, 2016 | 21.00 | 21.34 | 20.93 | 21.07 | 103,049 | +0.08(+0.38%) |
Jul 22, 2016 | 20.74 | 21.01 | 20.65 | 20.99 | 161,508 | +0.24(+1.16%) |
Jul 21, 2016 | 20.75 | 20.98 | 20.63 | 20.75 | 253,473 | +0.03(+0.14%) |
Jul 20, 2016 | 20.63 | 20.74 | 20.48 | 20.72 | 98,371 | +0.23(+1.12%) |
Jul 19, 2016 | 20.35 | 20.54 | 19.97 | 20.49 | 229,031 | +0.19(+0.94%) |
Jul 18, 2016 | 20.15 | 20.31 | 19.96 | 20.30 | 91,352 | +0.11(+0.54%) |
Jul 15, 2016 | 20.19 | 20.22 | 19.90 | 20.19 | 98,140 | +0.12(+0.60%) |
Jul 14, 2016 | 20.45 | 20.45 | 20.05 | 20.07 | 48,558 | -0.14(-0.69%) |
Jul 13, 2016 | 20.22 | 20.48 | 20.00 | 20.21 | 114,384 | +0.13(+0.65%) |
Jul 12, 2016 | 19.97 | 20.35 | 19.84 | 20.08 | 229,091 | +0.21(+1.06%) |
Jul 11, 2016 | 19.90 | 20.00 | 19.65 | 19.87 | 176,901 | -0.05(-0.25%) |
Jul 08, 2016 | 19.45 | 19.98 | 19.22 | 19.92 | 273,493 | +0.70(+3.64%) |
Jul 07, 2016 | 18.25 | 19.23 | 18.25 | 19.22 | 251,981 | +0.91(+4.97%) |
Jul 06, 2016 | 17.80 | 18.49 | 17.75 | 18.31 | 140,953 | +0.33(+1.84%) |
Jul 05, 2016 | 18.08 | 18.15 | 17.55 | 17.98 | 123,708 | -0.02(-0.11%) |