Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.87 | 22.23 | 21.66 | 21.91 | 392,359 | +0.08(+0.38%) |
Sep 29, 2016 | 22.57 | 22.57 | 21.70 | 21.83 | 378,527 | -0.71(-3.15%) |
Sep 28, 2016 | 22.21 | 22.55 | 22.21 | 22.54 | 162,886 | +0.31(+1.39%) |
Sep 27, 2016 | 22.07 | 22.31 | 22.02 | 22.23 | 120,884 | +0.05(+0.21%) |
Sep 26, 2016 | 22.13 | 22.40 | 21.96 | 22.19 | 181,451 | -0.14(-0.61%) |
Sep 23, 2016 | 22.21 | 22.41 | 22.12 | 22.32 | 256,840 | +0.02(+0.08%) |
Sep 22, 2016 | 21.72 | 22.33 | 21.72 | 22.31 | 211,116 | +0.70(+3.25%) |
Sep 21, 2016 | 21.37 | 21.64 | 21.25 | 21.60 | 229,648 | +0.35(+1.63%) |
Sep 20, 2016 | 21.41 | 21.46 | 21.04 | 21.26 | 264,114 | +0.02(+0.09%) |
Sep 19, 2016 | 21.34 | 21.78 | 21.03 | 21.24 | 283,364 | +0.04(+0.17%) |
Sep 16, 2016 | 20.94 | 21.45 | 20.70 | 21.20 | 490,386 | +0.20(+0.95%) |
Sep 15, 2016 | 21.04 | 21.10 | 20.78 | 21.00 | 211,792 | -0.06(-0.30%) |
Sep 14, 2016 | 21.17 | 21.25 | 20.88 | 21.07 | 251,411 | +0.01(+0.04%) |
Sep 13, 2016 | 21.23 | 21.27 | 20.86 | 21.06 | 352,097 | -0.44(-2.03%) |
Sep 12, 2016 | 21.08 | 21.50 | 21.00 | 21.50 | 226,741 | +0.41(+1.94%) |
Sep 09, 2016 | 21.39 | 21.60 | 21.09 | 21.09 | 581,717 | -0.52(-2.40%) |
Sep 08, 2016 | 21.68 | 21.69 | 21.36 | 21.60 | 133,745 | -0.09(-0.42%) |
Sep 07, 2016 | 21.45 | 21.82 | 21.45 | 21.70 | 355,813 | +0.18(+0.85%) |
Sep 06, 2016 | 21.09 | 21.54 | 20.62 | 21.51 | 619,852 | +0.47(+2.25%) |
Sep 02, 2016 | 21.26 | 21.04 | 21.04 | 21.04 | 352,322 | -0.13(-0.60%) |
Sep 01, 2016 | 21.28 | 21.39 | 20.66 | 21.17 | 554,841 | +0.10(+0.48%) |
Aug 31, 2016 | 21.32 | 21.36 | 20.89 | 21.07 | 419,869 | -0.35(-1.62%) |
Aug 30, 2016 | 21.91 | 21.91 | 21.33 | 21.41 | 328,608 | -0.36(-1.63%) |
Aug 29, 2016 | 21.91 | 22.03 | 21.60 | 21.77 | 179,270 | +0.08(+0.38%) |
Aug 26, 2016 | 21.87 | 21.97 | 21.52 | 21.69 | 215,905 | -0.02(-0.08%) |
Aug 25, 2016 | 21.76 | 21.76 | 21.29 | 21.70 | 531,492 | -0.05(-0.21%) |
Aug 24, 2016 | 22.64 | 22.64 | 21.74 | 21.75 | 199,375 | -0.87(-3.86%) |
Aug 23, 2016 | 22.42 | 22.95 | 22.25 | 22.62 | 457,745 | +0.27(+1.22%) |
Aug 22, 2016 | 22.35 | 22.47 | 22.02 | 22.35 | 268,479 | -0.10(-0.44%) |
Aug 19, 2016 | 22.60 | 22.60 | 22.27 | 22.45 | 133,409 | -0.17(-0.76%) |
Aug 18, 2016 | 22.52 | 22.80 | 22.50 | 22.62 | 257,227 | +0.06(+0.28%) |
Aug 17, 2016 | 22.72 | 22.97 | 22.55 | 22.56 | 355,331 | -0.22(-0.96%) |
Aug 16, 2016 | 23.28 | 23.28 | 22.76 | 22.78 | 205,718 | -0.54(-2.30%) |
Aug 15, 2016 | 23.15 | 23.59 | 23.00 | 23.31 | 184,612 | +0.32(+1.38%) |
Aug 12, 2016 | 23.25 | 23.48 | 22.80 | 22.99 | 362,239 | -0.25(-1.06%) |
Aug 11, 2016 | 22.91 | 24.06 | 22.70 | 23.24 | 463,121 | -1.04(-4.30%) |
Aug 10, 2016 | 24.30 | 24.49 | 24.17 | 24.29 | 228,100 | +0.02(+0.07%) |
Aug 09, 2016 | 24.54 | 24.67 | 24.23 | 24.27 | 396,265 | -0.20(-0.82%) |
Aug 08, 2016 | 24.72 | 24.82 | 24.34 | 24.47 | 293,222 | -0.19(-0.77%) |
Aug 05, 2016 | 24.41 | 24.68 | 23.96 | 24.66 | 1,069,330 | +0.45(+1.88%) |
Aug 04, 2016 | 24.49 | 24.77 | 24.12 | 24.20 | 205,330 | -0.21(-0.86%) |
Aug 03, 2016 | 23.90 | 24.42 | 23.85 | 24.41 | 270,996 | +0.44(+1.82%) |
Aug 02, 2016 | 24.35 | 24.40 | 23.93 | 23.98 | 191,210 | -0.32(-1.31%) |
Aug 01, 2016 | 24.32 | 24.72 | 23.98 | 24.29 | 238,080 | +0.03(+0.11%) |
Jul 29, 2016 | 24.54 | 25.01 | 24.11 | 24.27 | 392,690 | -0.35(-1.40%) |
Jul 28, 2016 | 24.87 | 25.00 | 24.58 | 24.61 | 319,769 | -0.24(-0.95%) |
Jul 27, 2016 | 25.05 | 25.09 | 24.65 | 24.85 | 126,294 | -0.05(-0.18%) |
Jul 26, 2016 | 24.65 | 25.18 | 24.65 | 24.89 | 250,744 | +0.13(+0.51%) |
Jul 25, 2016 | 24.79 | 25.05 | 24.58 | 24.77 | 231,387 | +0.06(+0.26%) |
Jul 22, 2016 | 24.64 | 24.80 | 24.36 | 24.70 | 372,403 | +0.09(+0.37%) |
Jul 21, 2016 | 24.81 | 25.12 | 24.53 | 24.61 | 308,816 | -0.33(-1.31%) |
Jul 20, 2016 | 24.94 | 25.26 | 24.72 | 24.94 | 171,065 | +0.11(+0.44%) |
Jul 19, 2016 | 25.30 | 25.42 | 24.75 | 24.83 | 196,660 | -0.50(-1.97%) |
Jul 18, 2016 | 25.51 | 25.80 | 25.25 | 25.33 | 142,498 | -0.26(-1.03%) |
Jul 15, 2016 | 25.57 | 25.65 | 25.28 | 25.59 | 409,546 | +0.25(+1.00%) |
Jul 14, 2016 | 25.40 | 25.48 | 25.08 | 25.34 | 239,857 | +0.20(+0.80%) |
Jul 13, 2016 | 25.80 | 25.87 | 25.12 | 25.14 | 242,144 | -0.44(-1.71%) |
Jul 12, 2016 | 25.69 | 25.88 | 25.55 | 25.58 | 210,103 | +0.00(+0.00%) |
Jul 11, 2016 | 25.40 | 25.66 | 25.35 | 25.58 | 305,179 | +0.26(+1.04%) |
Jul 08, 2016 | 24.93 | 25.36 | 24.65 | 25.31 | 328,052 | +0.66(+2.69%) |
Jul 07, 2016 | 24.48 | 24.81 | 24.38 | 24.65 | 172,779 | +0.25(+1.04%) |
Jul 06, 2016 | 24.21 | 24.44 | 23.89 | 24.39 | 353,024 | +0.12(+0.49%) |
Jul 05, 2016 | 24.45 | 24.70 | 24.08 | 24.28 | 234,461 | -0.46(-1.87%) |