Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.83 | 21.19 | 20.60 | 21.05 | 163,098 | +0.33(+1.61%) |
Sep 29, 2016 | 21.12 | 21.16 | 20.68 | 20.72 | 65,178 | -0.50(-2.36%) |
Sep 28, 2016 | 21.27 | 21.39 | 21.00 | 21.22 | 94,118 | +0.09(+0.41%) |
Sep 27, 2016 | 20.95 | 21.19 | 20.79 | 21.13 | 66,942 | +0.18(+0.87%) |
Sep 26, 2016 | 21.35 | 21.35 | 20.94 | 20.95 | 88,504 | -0.57(-2.66%) |
Sep 23, 2016 | 21.48 | 21.68 | 21.39 | 21.52 | 85,727 | +0.04(+0.18%) |
Sep 22, 2016 | 21.44 | 21.72 | 20.88 | 21.48 | 116,965 | +0.10(+0.45%) |
Sep 21, 2016 | 21.39 | 21.48 | 21.20 | 21.39 | 127,333 | +0.12(+0.56%) |
Sep 20, 2016 | 21.56 | 21.64 | 21.26 | 21.27 | 89,609 | -0.02(-0.07%) |
Sep 19, 2016 | 21.38 | 21.80 | 21.18 | 21.28 | 79,686 | -0.09(-0.41%) |
Sep 16, 2016 | 21.64 | 21.86 | 21.19 | 21.37 | 473,584 | -0.22(-1.03%) |
Sep 15, 2016 | 21.03 | 21.59 | 20.84 | 21.59 | 111,043 | +0.61(+2.92%) |
Sep 14, 2016 | 21.21 | 21.51 | 20.91 | 20.98 | 105,349 | -0.17(-0.79%) |
Sep 13, 2016 | 21.38 | 21.38 | 20.93 | 21.15 | 87,043 | -0.30(-1.41%) |
Sep 12, 2016 | 21.29 | 21.49 | 20.51 | 21.45 | 81,736 | +0.02(+0.07%) |
Sep 09, 2016 | 21.63 | 21.78 | 21.42 | 21.43 | 83,852 | -0.36(-1.64%) |
Sep 08, 2016 | 21.80 | 21.97 | 21.64 | 21.79 | 142,751 | +0.05(+0.22%) |
Sep 07, 2016 | 21.68 | 21.87 | 21.37 | 21.74 | 163,487 | +0.14(+0.66%) |
Sep 06, 2016 | 21.64 | 21.70 | 21.44 | 21.60 | 84,353 | -0.02(-0.11%) |
Sep 02, 2016 | 21.53 | 21.63 | 21.63 | 21.63 | 83,833 | +0.13(+0.59%) |
Sep 01, 2016 | 21.56 | 21.56 | 21.17 | 21.50 | 82,849 | +0.02(+0.11%) |
Aug 31, 2016 | 21.48 | 21.52 | 20.06 | 21.47 | 182,567 | +0.09(+0.41%) |
Aug 30, 2016 | 21.31 | 21.46 | 21.23 | 21.39 | 46,509 | +0.10(+0.49%) |
Aug 29, 2016 | 21.14 | 21.39 | 21.09 | 21.28 | 63,926 | +0.10(+0.49%) |
Aug 26, 2016 | 21.16 | 21.42 | 20.96 | 21.18 | 96,085 | +0.10(+0.45%) |
Aug 25, 2016 | 21.00 | 21.12 | 20.96 | 21.08 | 110,268 | +0.01(+0.04%) |
Aug 24, 2016 | 21.38 | 21.43 | 21.04 | 21.08 | 284,003 | -0.29(-1.34%) |
Aug 23, 2016 | 21.24 | 21.40 | 21.19 | 21.36 | 137,123 | +0.21(+0.98%) |
Aug 22, 2016 | 21.24 | 21.39 | 21.12 | 21.16 | 80,048 | -0.07(-0.34%) |
Aug 19, 2016 | 21.12 | 21.31 | 21.06 | 21.23 | 181,779 | +0.13(+0.60%) |
Aug 18, 2016 | 21.08 | 21.12 | 20.89 | 21.10 | 148,065 | +0.07(+0.34%) |
Aug 17, 2016 | 20.93 | 21.05 | 20.88 | 21.03 | 165,556 | +0.06(+0.30%) |
Aug 16, 2016 | 20.69 | 21.03 | 20.58 | 20.96 | 150,251 | +0.08(+0.38%) |
Aug 15, 2016 | 20.87 | 20.90 | 20.72 | 20.89 | 113,119 | +0.10(+0.46%) |
Aug 12, 2016 | 20.69 | 20.87 | 20.55 | 20.79 | 78,798 | -0.01(-0.04%) |
Aug 11, 2016 | 20.99 | 21.00 | 20.03 | 20.80 | 124,993 | -0.19(-0.91%) |
Aug 10, 2016 | 21.13 | 21.16 | 20.70 | 20.99 | 185,775 | -0.09(-0.42%) |
Aug 09, 2016 | 20.75 | 21.11 | 20.50 | 21.08 | 261,340 | +0.37(+1.77%) |
Aug 08, 2016 | 20.49 | 20.73 | 19.84 | 20.71 | 478,508 | +0.37(+1.84%) |
Aug 05, 2016 | 19.64 | 20.45 | 19.28 | 20.34 | 271,345 | +0.86(+4.41%) |
Aug 04, 2016 | 19.53 | 19.66 | 19.43 | 19.48 | 118,080 | -0.06(-0.33%) |
Aug 03, 2016 | 19.23 | 19.56 | 19.23 | 19.54 | 150,696 | +0.25(+1.28%) |
Aug 02, 2016 | 19.41 | 19.46 | 19.12 | 19.29 | 141,811 | -0.06(-0.33%) |
Aug 01, 2016 | 19.22 | 19.48 | 19.16 | 19.36 | 188,172 | +0.14(+0.75%) |
Jul 29, 2016 | 19.46 | 19.60 | 19.17 | 19.21 | 137,354 | -0.27(-1.39%) |
Jul 28, 2016 | 19.29 | 19.67 | 18.90 | 19.48 | 117,221 | +0.22(+1.16%) |
Jul 27, 2016 | 19.10 | 19.32 | 19.03 | 19.26 | 84,533 | +0.14(+0.75%) |
Jul 26, 2016 | 18.99 | 19.14 | 18.87 | 19.12 | 85,924 | +0.07(+0.38%) |
Jul 25, 2016 | 19.07 | 19.13 | 18.97 | 19.05 | 103,054 | -0.04(-0.21%) |
Jul 22, 2016 | 19.29 | 19.29 | 18.93 | 19.09 | 179,752 | -0.08(-0.42%) |
Jul 21, 2016 | 18.90 | 19.33 | 18.82 | 19.17 | 241,961 | -0.59(-3.00%) |
Jul 20, 2016 | 19.91 | 20.10 | 18.70 | 19.76 | 405,098 | -0.74(-3.59%) |
Jul 19, 2016 | 20.57 | 20.66 | 20.46 | 20.50 | 105,118 | -0.10(-0.46%) |
Jul 18, 2016 | 20.60 | 20.73 | 20.46 | 20.59 | 171,342 | +0.00(+0.00%) |
Jul 15, 2016 | 20.59 | 20.65 | 20.37 | 20.59 | 90,752 | +0.15(+0.74%) |
Jul 14, 2016 | 20.31 | 20.55 | 20.30 | 20.44 | 164,265 | +0.28(+1.38%) |
Jul 13, 2016 | 20.06 | 20.28 | 19.89 | 20.16 | 307,166 | +0.21(+1.08%) |
Jul 12, 2016 | 19.72 | 20.01 | 19.69 | 19.95 | 162,576 | +0.40(+2.03%) |
Jul 11, 2016 | 19.35 | 19.62 | 19.35 | 19.55 | 74,053 | +0.21(+1.07%) |
Jul 08, 2016 | 19.07 | 19.42 | 19.06 | 19.34 | 165,189 | +0.50(+2.66%) |
Jul 07, 2016 | 18.84 | 19.66 | 18.67 | 18.84 | 130,753 | -0.09(-0.46%) |
Jul 05, 2016 | 19.16 | 19.31 | 18.28 | 18.93 | 95,900 | -0.30(-1.57%) |