Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.07 | 22.33 | 22.02 | 22.25 | 631,306 | +0.07(+0.31%) |
Sep 29, 2016 | 22.34 | 22.40 | 22.14 | 22.18 | 461,646 | -0.26(-1.17%) |
Sep 28, 2016 | 22.44 | 22.45 | 22.23 | 22.45 | 401,110 | +0.09(+0.41%) |
Sep 27, 2016 | 22.44 | 22.49 | 22.33 | 22.35 | 732,091 | +0.16(+0.74%) |
Sep 26, 2016 | 22.23 | 22.33 | 22.15 | 22.19 | 737,670 | -0.35(-1.56%) |
Sep 23, 2016 | 22.68 | 22.68 | 22.54 | 22.54 | 1,010,688 | -0.54(-2.32%) |
Sep 22, 2016 | 23.14 | 23.16 | 22.93 | 23.08 | 1,629,005 | +0.32(+1.41%) |
Sep 21, 2016 | 22.90 | 22.93 | 22.56 | 22.75 | 1,674,118 | +0.60(+2.73%) |
Sep 20, 2016 | 22.33 | 22.35 | 22.13 | 22.15 | 411,237 | -0.04(-0.17%) |
Sep 19, 2016 | 22.21 | 22.35 | 22.17 | 22.19 | 520,979 | +0.08(+0.38%) |
Sep 16, 2016 | 22.23 | 22.28 | 22.10 | 22.10 | 778,709 | -0.43(-1.90%) |
Sep 15, 2016 | 22.30 | 22.56 | 22.25 | 22.53 | 1,247,502 | -0.11(-0.47%) |
Sep 14, 2016 | 22.81 | 22.82 | 22.61 | 22.64 | 930,106 | -0.37(-1.59%) |
Sep 13, 2016 | 23.16 | 23.23 | 22.91 | 23.01 | 1,100,249 | -0.24(-1.02%) |
Sep 12, 2016 | 23.06 | 23.29 | 22.98 | 23.24 | 1,248,174 | +0.24(+1.06%) |
Sep 09, 2016 | 23.38 | 23.38 | 22.99 | 23.00 | 1,434,550 | -0.57(-2.43%) |
Sep 08, 2016 | 23.60 | 23.65 | 23.53 | 23.57 | 871,219 | -0.03(-0.13%) |
Sep 07, 2016 | 23.70 | 23.83 | 23.58 | 23.60 | 1,084,944 | +0.08(+0.36%) |
Sep 06, 2016 | 23.52 | 23.53 | 23.36 | 23.52 | 2,753,649 | -0.15(-0.61%) |
Sep 02, 2016 | 23.62 | 23.66 | 23.66 | 23.66 | 1,388,538 | +0.14(+0.58%) |
Sep 01, 2016 | 23.67 | 23.77 | 23.39 | 23.53 | 854,216 | -0.02(-0.10%) |
Aug 31, 2016 | 23.51 | 23.58 | 23.43 | 23.55 | 606,020 | -0.07(-0.29%) |
Aug 30, 2016 | 23.60 | 23.68 | 23.56 | 23.62 | 651,057 | +0.21(+0.91%) |
Aug 29, 2016 | 23.33 | 23.48 | 23.31 | 23.40 | 682,727 | +0.30(+1.29%) |
Aug 26, 2016 | 23.10 | 23.25 | 22.90 | 23.11 | 1,295,511 | -0.30(-1.27%) |
Aug 25, 2016 | 23.37 | 23.43 | 23.34 | 23.40 | 538,130 | +0.02(+0.06%) |
Aug 24, 2016 | 23.44 | 23.52 | 23.34 | 23.39 | 600,704 | +0.02(+0.07%) |
Aug 23, 2016 | 23.48 | 23.53 | 23.36 | 23.37 | 693,989 | -0.30(-1.26%) |
Aug 22, 2016 | 23.63 | 23.74 | 23.59 | 23.67 | 1,382,491 | +0.26(+1.11%) |
Aug 19, 2016 | 23.47 | 23.47 | 23.29 | 23.41 | 1,489,772 | +0.50(+2.20%) |
Aug 18, 2016 | 22.85 | 22.92 | 22.79 | 22.91 | 555,036 | +0.07(+0.30%) |
Aug 17, 2016 | 22.69 | 22.88 | 22.69 | 22.84 | 946,934 | +0.46(+2.05%) |
Aug 16, 2016 | 22.30 | 22.43 | 22.30 | 22.38 | 447,140 | -0.02(-0.07%) |
Aug 15, 2016 | 22.36 | 22.42 | 22.35 | 22.39 | 319,891 | +0.11(+0.51%) |
Aug 12, 2016 | 22.23 | 22.35 | 22.16 | 22.28 | 769,396 | -0.19(-0.85%) |
Aug 11, 2016 | 22.34 | 22.49 | 22.29 | 22.47 | 482,084 | +0.23(+1.03%) |
Aug 10, 2016 | 22.39 | 22.39 | 22.23 | 22.24 | 484,124 | -0.09(-0.41%) |
Aug 09, 2016 | 22.26 | 22.37 | 22.23 | 22.33 | 543,722 | +0.00(+0.00%) |
Aug 08, 2016 | 22.39 | 22.47 | 22.30 | 22.33 | 862,403 | +0.20(+0.90%) |
Aug 05, 2016 | 22.02 | 22.14 | 22.01 | 22.14 | 826,149 | +0.13(+0.59%) |
Aug 04, 2016 | 21.92 | 22.02 | 21.85 | 22.00 | 939,782 | +0.36(+1.66%) |
Aug 03, 2016 | 21.42 | 21.65 | 21.42 | 21.65 | 986,150 | +0.21(+0.96%) |
Aug 02, 2016 | 21.45 | 21.62 | 21.31 | 21.44 | 1,849,519 | +0.58(+2.78%) |
Aug 01, 2016 | 20.73 | 21.00 | 20.84 | 20.86 | 1,086,440 | +0.13(+0.63%) |
Jul 29, 2016 | 20.82 | 20.86 | 20.70 | 20.73 | 957,417 | +0.10(+0.48%) |
Jul 28, 2016 | 20.60 | 20.66 | 20.46 | 20.63 | 1,359,693 | -0.11(-0.55%) |
Jul 27, 2016 | 20.74 | 20.91 | 20.68 | 20.74 | 1,033,788 | +0.14(+0.67%) |
Jul 26, 2016 | 20.51 | 20.62 | 20.47 | 20.61 | 578,196 | +0.05(+0.26%) |
Jul 25, 2016 | 20.57 | 20.61 | 20.48 | 20.55 | 550,889 | +0.05(+0.26%) |
Jul 22, 2016 | 20.51 | 20.56 | 20.44 | 20.50 | 712,430 | -0.07(-0.33%) |
Jul 21, 2016 | 20.70 | 20.77 | 20.52 | 20.57 | 1,055,910 | +0.25(+1.24%) |
Jul 20, 2016 | 20.29 | 20.33 | 20.19 | 20.32 | 1,061,840 | +0.08(+0.42%) |
Jul 19, 2016 | 20.30 | 20.33 | 20.20 | 20.23 | 526,583 | -0.13(-0.64%) |
Jul 18, 2016 | 20.25 | 20.42 | 20.25 | 20.36 | 1,255,472 | +0.13(+0.64%) |
Jul 15, 2016 | 20.25 | 20.36 | 20.22 | 20.23 | 1,461,798 | +0.41(+2.08%) |
Jul 14, 2016 | 19.86 | 19.90 | 19.69 | 19.82 | 1,484,957 | -0.27(-1.33%) |
Jul 13, 2016 | 20.17 | 20.23 | 19.93 | 20.09 | 1,418,839 | +0.16(+0.81%) |
Jul 12, 2016 | 19.92 | 20.02 | 19.87 | 19.93 | 1,603,777 | +0.22(+1.13%) |
Jul 11, 2016 | 19.60 | 19.77 | 19.56 | 19.70 | 1,453,098 | +0.53(+2.75%) |
Jul 08, 2016 | 19.09 | 19.22 | 18.79 | 19.18 | 732,337 | +0.39(+2.07%) |
Jul 07, 2016 | 18.73 | 18.90 | 18.68 | 18.79 | 1,134,492 | +0.08(+0.41%) |
Jul 06, 2016 | 18.57 | 18.71 | 18.37 | 18.71 | 1,731,100 | -0.28(-1.49%) |
Jul 05, 2016 | 19.20 | 19.22 | 18.97 | 18.99 | 971,181 | -0.21(-1.07%) |