Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.68 | 21.70 | 21.58 | 21.63 | 22,573 | +0.08(+0.36%) |
Sep 29, 2016 | 21.63 | 21.69 | 21.50 | 21.55 | 19,880 | -0.17(-0.79%) |
Sep 28, 2016 | 21.68 | 21.73 | 21.59 | 21.73 | 18,757 | +0.02(+0.11%) |
Sep 27, 2016 | 21.75 | 21.78 | 21.67 | 21.70 | 54,631 | -0.04(-0.21%) |
Sep 26, 2016 | 21.73 | 21.79 | 21.73 | 21.75 | 17,395 | -0.12(-0.56%) |
Sep 23, 2016 | 21.93 | 21.93 | 21.85 | 21.87 | 30,370 | -0.04(-0.20%) |
Sep 22, 2016 | 21.89 | 21.94 | 21.86 | 21.91 | 32,765 | +0.18(+0.84%) |
Sep 21, 2016 | 21.41 | 21.74 | 21.41 | 21.73 | 53,352 | +0.30(+1.40%) |
Sep 20, 2016 | 21.44 | 21.55 | 21.43 | 21.43 | 20,047 | -0.02(-0.07%) |
Sep 19, 2016 | 21.43 | 21.49 | 21.39 | 21.44 | 16,023 | +0.12(+0.54%) |
Sep 16, 2016 | 21.42 | 21.42 | 21.21 | 21.33 | 15,626 | -0.07(-0.32%) |
Sep 15, 2016 | 21.26 | 21.40 | 21.26 | 21.40 | 39,928 | +0.16(+0.76%) |
Sep 14, 2016 | 21.31 | 21.37 | 21.17 | 21.24 | 19,591 | -0.04(-0.18%) |
Sep 13, 2016 | 21.57 | 21.57 | 21.22 | 21.27 | 30,433 | -0.33(-1.53%) |
Sep 12, 2016 | 21.24 | 21.63 | 21.24 | 21.61 | 14,984 | +0.35(+1.63%) |
Sep 09, 2016 | 21.90 | 21.90 | 21.26 | 21.26 | 50,652 | -0.73(-3.33%) |
Sep 08, 2016 | 22.05 | 22.05 | 21.96 | 21.99 | 38,943 | -0.07(-0.31%) |
Sep 07, 2016 | 22.09 | 22.09 | 21.96 | 22.06 | 33,122 | +0.06(+0.28%) |
Sep 06, 2016 | 22.01 | 22.01 | 21.92 | 22.00 | 24,323 | +0.04(+0.18%) |
Sep 02, 2016 | 21.91 | 21.96 | 21.96 | 21.96 | 15,974 | +0.22(+1.02%) |
Sep 01, 2016 | 21.85 | 21.85 | 21.67 | 21.74 | 70,180 | -0.06(-0.28%) |
Aug 31, 2016 | 21.78 | 21.81 | 21.68 | 21.80 | 17,944 | +0.03(+0.14%) |
Aug 30, 2016 | 21.93 | 21.93 | 21.75 | 21.77 | 33,687 | -0.10(-0.46%) |
Aug 29, 2016 | 21.81 | 21.88 | 21.80 | 21.87 | 24,408 | +0.14(+0.64%) |
Aug 26, 2016 | 22.02 | 22.04 | 21.68 | 21.73 | 16,331 | -0.19(-0.88%) |
Aug 25, 2016 | 21.88 | 21.95 | 21.88 | 21.92 | 12,365 | +0.02(+0.11%) |
Aug 24, 2016 | 21.89 | 21.94 | 21.89 | 21.90 | 23,151 | -0.08(-0.35%) |
Aug 23, 2016 | 21.98 | 22.03 | 21.96 | 21.98 | 10,427 | +0.05(+0.25%) |
Aug 22, 2016 | 21.80 | 21.95 | 21.80 | 21.92 | 30,017 | +0.04(+0.18%) |
Aug 19, 2016 | 22.04 | 22.04 | 21.82 | 21.88 | 14,385 | -0.09(-0.43%) |
Aug 18, 2016 | 21.98 | 22.01 | 21.95 | 21.98 | 20,934 | +0.03(+0.15%) |
Aug 17, 2016 | 21.81 | 21.94 | 21.72 | 21.94 | 44,447 | +0.08(+0.38%) |
Aug 16, 2016 | 21.94 | 21.94 | 21.84 | 21.86 | 54,666 | -0.14(-0.65%) |
Aug 15, 2016 | 22.17 | 22.17 | 22.00 | 22.01 | 53,814 | -0.07(-0.31%) |
Aug 12, 2016 | 22.10 | 22.15 | 22.05 | 22.08 | 49,417 | +0.00(+0.00%) |
Aug 11, 2016 | 22.08 | 22.08 | 22.03 | 22.08 | 22,921 | +0.09(+0.42%) |
Aug 10, 2016 | 22.03 | 22.03 | 21.95 | 21.98 | 18,444 | +0.01(+0.04%) |
Aug 09, 2016 | 21.97 | 22.01 | 21.94 | 21.98 | 35,142 | +0.04(+0.18%) |
Aug 08, 2016 | 21.91 | 22.01 | 21.91 | 21.94 | 16,160 | -0.02(-0.11%) |
Aug 05, 2016 | 21.98 | 21.99 | 21.94 | 21.96 | 39,539 | +0.02(+0.11%) |
Aug 04, 2016 | 21.84 | 22.01 | 21.84 | 21.94 | 78,156 | +0.03(+0.14%) |
Aug 03, 2016 | 21.90 | 21.93 | 21.84 | 21.91 | 34,803 | -0.05(-0.24%) |
Aug 02, 2016 | 22.20 | 22.20 | 21.94 | 21.96 | 41,818 | -0.21(-0.95%) |
Aug 01, 2016 | 22.10 | 22.21 | 22.10 | 22.17 | 115,021 | +0.01(+0.03%) |
Jul 29, 2016 | 22.12 | 22.21 | 22.03 | 22.16 | 22,349 | +0.08(+0.35%) |
Jul 28, 2016 | 22.04 | 22.11 | 21.94 | 22.08 | 61,086 | +0.04(+0.17%) |
Jul 27, 2016 | 22.27 | 22.27 | 22.02 | 22.04 | 23,743 | -0.16(-0.73%) |
Jul 26, 2016 | 22.34 | 22.34 | 22.14 | 22.21 | 41,241 | -0.08(-0.35%) |
Jul 25, 2016 | 22.36 | 22.36 | 22.23 | 22.28 | 38,155 | -0.01(-0.05%) |
Jul 22, 2016 | 22.18 | 22.30 | 22.18 | 22.29 | 44,160 | +0.17(+0.78%) |
Jul 21, 2016 | 22.21 | 22.21 | 22.06 | 22.12 | 69,320 | -0.03(-0.14%) |
Jul 20, 2016 | 22.21 | 22.21 | 22.11 | 22.15 | 55,388 | +0.01(+0.05%) |
Jul 19, 2016 | 22.18 | 22.18 | 22.08 | 22.14 | 84,301 | -0.01(-0.05%) |
Jul 18, 2016 | 22.20 | 22.20 | 22.12 | 22.15 | 58,182 | +0.02(+0.07%) |
Jul 15, 2016 | 22.15 | 22.18 | 22.07 | 22.14 | 47,833 | +0.01(+0.03%) |
Jul 14, 2016 | 22.24 | 22.24 | 22.09 | 22.13 | 84,601 | -0.02(-0.10%) |
Jul 13, 2016 | 22.17 | 22.17 | 22.07 | 22.15 | 38,682 | +0.08(+0.38%) |
Jul 12, 2016 | 22.18 | 22.18 | 22.04 | 22.07 | 99,875 | -0.02(-0.10%) |
Jul 11, 2016 | 22.05 | 22.11 | 21.95 | 22.09 | 97,146 | +0.08(+0.39%) |
Jul 08, 2016 | 21.85 | 22.01 | 21.73 | 22.01 | 39,043 | +0.28(+1.28%) |
Jul 07, 2016 | 21.97 | 21.97 | 21.68 | 21.73 | 53,834 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 21.84 | 21.78 | 21.79 | 24,510 | -0.06(-0.26%) |