Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.03 | 21.17 | 20.90 | 21.05 | 528,753 | +0.05(+0.24%) |
Sep 29, 2016 | 21.33 | 21.37 | 20.96 | 21.00 | 335,266 | -0.36(-1.70%) |
Sep 28, 2016 | 21.29 | 21.39 | 21.19 | 21.37 | 450,763 | +0.31(+1.45%) |
Sep 27, 2016 | 20.87 | 21.11 | 20.83 | 21.06 | 436,682 | +0.00(+0.00%) |
Sep 26, 2016 | 21.06 | 21.14 | 20.97 | 21.06 | 461,113 | -0.35(-1.62%) |
Sep 23, 2016 | 21.43 | 21.53 | 21.36 | 21.41 | 494,923 | -0.18(-0.84%) |
Sep 22, 2016 | 21.70 | 21.81 | 21.54 | 21.59 | 1,021,646 | +0.22(+1.05%) |
Sep 21, 2016 | 21.24 | 21.39 | 21.12 | 21.37 | 469,795 | +0.37(+1.77%) |
Sep 20, 2016 | 21.00 | 21.03 | 20.95 | 20.99 | 520,592 | +0.16(+0.75%) |
Sep 19, 2016 | 21.03 | 21.06 | 20.77 | 20.84 | 803,677 | +0.02(+0.12%) |
Sep 16, 2016 | 20.89 | 20.89 | 20.72 | 20.81 | 750,174 | -0.22(-1.02%) |
Sep 15, 2016 | 20.76 | 21.05 | 20.71 | 21.03 | 657,052 | +0.39(+1.88%) |
Sep 14, 2016 | 20.68 | 20.78 | 20.59 | 20.64 | 934,152 | -0.36(-1.70%) |
Sep 13, 2016 | 21.11 | 21.13 | 20.86 | 20.99 | 748,659 | -0.63(-2.91%) |
Sep 12, 2016 | 21.27 | 21.63 | 21.24 | 21.62 | 615,350 | +0.21(+0.97%) |
Sep 09, 2016 | 21.73 | 21.74 | 21.40 | 21.41 | 460,587 | -0.50(-2.27%) |
Sep 08, 2016 | 21.93 | 22.00 | 21.83 | 21.91 | 436,249 | +0.22(+0.99%) |
Sep 07, 2016 | 21.69 | 21.81 | 21.59 | 21.70 | 434,743 | -0.42(-1.91%) |
Sep 06, 2016 | 22.08 | 22.15 | 21.99 | 22.12 | 597,698 | +0.26(+1.21%) |
Sep 02, 2016 | 21.71 | 21.85 | 21.85 | 21.85 | 646,176 | +0.53(+2.48%) |
Sep 01, 2016 | 21.53 | 21.60 | 21.11 | 21.32 | 1,071,712 | +0.03(+0.16%) |
Aug 31, 2016 | 21.34 | 21.34 | 21.15 | 21.29 | 452,931 | -0.02(-0.12%) |
Aug 30, 2016 | 21.46 | 21.53 | 21.10 | 21.32 | 578,732 | -0.29(-1.34%) |
Aug 29, 2016 | 21.41 | 21.64 | 21.40 | 21.61 | 191,871 | +0.06(+0.27%) |
Aug 26, 2016 | 21.75 | 21.96 | 21.45 | 21.55 | 424,714 | -0.13(-0.61%) |
Aug 25, 2016 | 21.82 | 21.85 | 21.65 | 21.68 | 367,784 | -0.16(-0.72%) |
Aug 24, 2016 | 21.92 | 21.95 | 21.81 | 21.84 | 443,979 | -0.12(-0.57%) |
Aug 23, 2016 | 22.02 | 22.07 | 21.94 | 21.96 | 537,224 | +0.24(+1.10%) |
Aug 22, 2016 | 21.56 | 21.81 | 21.52 | 21.72 | 489,112 | +0.34(+1.59%) |
Aug 19, 2016 | 21.38 | 21.43 | 21.32 | 21.38 | 248,403 | -0.27(-1.26%) |
Aug 18, 2016 | 21.66 | 21.73 | 21.55 | 21.66 | 290,135 | -0.03(-0.15%) |
Aug 17, 2016 | 21.78 | 21.78 | 21.56 | 21.69 | 570,760 | +0.26(+1.20%) |
Aug 16, 2016 | 21.34 | 21.50 | 21.32 | 21.43 | 290,948 | +0.04(+0.19%) |
Aug 15, 2016 | 21.58 | 21.61 | 21.38 | 21.39 | 268,969 | -0.10(-0.46%) |
Aug 12, 2016 | 21.56 | 21.62 | 21.42 | 21.49 | 357,732 | -0.17(-0.76%) |
Aug 11, 2016 | 21.41 | 21.74 | 21.39 | 21.66 | 474,811 | -0.03(-0.15%) |
Aug 10, 2016 | 21.54 | 21.76 | 21.48 | 21.69 | 439,304 | +0.09(+0.40%) |
Aug 09, 2016 | 21.46 | 21.65 | 21.45 | 21.60 | 1,160,148 | +0.08(+0.37%) |
Aug 08, 2016 | 21.52 | 21.57 | 21.42 | 21.52 | 503,295 | -0.13(-0.60%) |
Aug 05, 2016 | 21.84 | 21.86 | 21.63 | 21.65 | 517,735 | -0.35(-1.58%) |
Aug 04, 2016 | 21.90 | 22.00 | 21.82 | 22.00 | 556,574 | -0.24(-1.09%) |
Aug 03, 2016 | 22.20 | 22.26 | 22.12 | 22.24 | 849,397 | +0.26(+1.18%) |
Aug 02, 2016 | 21.97 | 22.00 | 21.86 | 21.98 | 680,859 | +0.06(+0.26%) |
Aug 01, 2016 | 21.83 | 22.06 | 21.76 | 21.93 | 459,673 | -0.42(-1.88%) |
Jul 29, 2016 | 22.30 | 22.48 | 22.08 | 22.35 | 512,239 | +0.12(+0.55%) |
Jul 28, 2016 | 22.40 | 22.42 | 22.18 | 22.22 | 1,015,144 | +0.61(+2.80%) |
Jul 27, 2016 | 21.43 | 21.67 | 21.36 | 21.62 | 905,377 | +0.12(+0.56%) |
Jul 26, 2016 | 21.77 | 21.84 | 21.47 | 21.50 | 996,723 | +0.64(+3.06%) |
Jul 25, 2016 | 21.00 | 21.02 | 20.83 | 20.86 | 536,866 | +0.27(+1.29%) |
Jul 22, 2016 | 20.71 | 20.77 | 20.58 | 20.59 | 1,274,020 | -0.32(-1.51%) |
Jul 21, 2016 | 20.69 | 21.07 | 20.65 | 20.91 | 1,392,994 | -0.21(-0.99%) |
Jul 20, 2016 | 20.96 | 21.16 | 20.92 | 21.12 | 1,243,671 | -0.01(-0.04%) |
Jul 19, 2016 | 21.19 | 21.24 | 21.09 | 21.13 | 754,972 | -0.36(-1.69%) |
Jul 18, 2016 | 21.55 | 21.65 | 21.47 | 21.49 | 429,415 | -0.16(-0.75%) |
Jul 15, 2016 | 21.78 | 21.78 | 21.59 | 21.65 | 288,585 | -0.19(-0.89%) |
Jul 14, 2016 | 21.81 | 21.85 | 21.71 | 21.84 | 595,142 | +0.10(+0.45%) |
Jul 13, 2016 | 21.80 | 21.97 | 21.72 | 21.75 | 392,055 | -0.27(-1.21%) |
Jul 12, 2016 | 21.96 | 22.22 | 21.83 | 22.01 | 934,799 | +0.86(+4.05%) |
Jul 11, 2016 | 20.96 | 21.22 | 20.85 | 21.16 | 431,524 | +0.06(+0.31%) |
Jul 08, 2016 | 21.30 | 20.84 | 21.07 | 21.09 | 350,077 | +0.26(+1.24%) |
Jul 07, 2016 | 21.01 | 21.05 | 20.75 | 20.84 | 534,176 | +0.09(+0.43%) |
Jul 06, 2016 | 20.71 | 20.82 | 20.47 | 20.75 | 1,271,451 | -0.68(-3.17%) |
Jul 05, 2016 | 21.67 | 21.70 | 21.40 | 21.42 | 800,433 | -0.86(-3.84%) |