Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.43 | 20.75 | 20.36 | 20.61 | 411,197 | +0.33(+1.62%) |
Sep 29, 2016 | 20.81 | 20.81 | 20.27 | 20.29 | 453,589 | -0.50(-2.38%) |
Sep 28, 2016 | 20.80 | 20.95 | 20.61 | 20.78 | 433,599 | -0.07(-0.31%) |
Sep 27, 2016 | 20.56 | 20.89 | 20.41 | 20.85 | 380,777 | +0.28(+1.36%) |
Sep 26, 2016 | 20.76 | 20.77 | 20.45 | 20.57 | 673,473 | -0.35(-1.65%) |
Sep 23, 2016 | 20.82 | 21.14 | 20.68 | 20.91 | 640,548 | +0.14(+0.69%) |
Sep 22, 2016 | 20.85 | 20.89 | 20.42 | 20.77 | 957,890 | +0.04(+0.20%) |
Sep 21, 2016 | 20.48 | 20.76 | 20.43 | 20.73 | 376,579 | +0.32(+1.55%) |
Sep 20, 2016 | 20.74 | 20.76 | 20.35 | 20.41 | 303,052 | -0.20(-0.98%) |
Sep 19, 2016 | 20.52 | 20.84 | 20.52 | 20.61 | 341,721 | +0.19(+0.93%) |
Sep 16, 2016 | 20.76 | 20.81 | 20.42 | 20.42 | 853,481 | -0.22(-1.07%) |
Sep 15, 2016 | 20.14 | 20.65 | 20.06 | 20.64 | 509,578 | +0.51(+2.52%) |
Sep 14, 2016 | 20.30 | 20.33 | 20.04 | 20.14 | 409,443 | -0.10(-0.47%) |
Sep 13, 2016 | 20.41 | 20.60 | 20.03 | 20.23 | 524,114 | -0.30(-1.45%) |
Sep 12, 2016 | 20.08 | 20.54 | 20.08 | 20.53 | 559,772 | +0.36(+1.77%) |
Sep 09, 2016 | 20.45 | 20.61 | 20.16 | 20.17 | 695,518 | -0.39(-1.91%) |
Sep 08, 2016 | 20.61 | 20.71 | 20.49 | 20.57 | 552,102 | -0.18(-0.86%) |
Sep 07, 2016 | 20.49 | 20.74 | 20.33 | 20.74 | 419,246 | +0.29(+1.40%) |
Sep 06, 2016 | 20.78 | 20.78 | 20.24 | 20.46 | 650,430 | -0.32(-1.55%) |
Sep 02, 2016 | 20.82 | 20.78 | 20.78 | 20.78 | 673,651 | +0.00(+0.00%) |
Sep 01, 2016 | 20.86 | 20.92 | 20.45 | 20.78 | 825,252 | -0.15(-0.71%) |
Aug 31, 2016 | 20.73 | 21.05 | 20.61 | 20.93 | 603,844 | +0.13(+0.63%) |
Aug 30, 2016 | 21.38 | 21.38 | 20.77 | 20.80 | 532,611 | -0.72(-3.33%) |
Aug 29, 2016 | 21.19 | 21.52 | 21.12 | 21.51 | 443,286 | +0.32(+1.52%) |
Aug 26, 2016 | 21.19 | 21.37 | 20.97 | 21.19 | 411,187 | +0.05(+0.23%) |
Aug 25, 2016 | 21.20 | 21.42 | 20.98 | 21.14 | 500,525 | -0.18(-0.87%) |
Aug 24, 2016 | 21.70 | 21.73 | 21.29 | 21.33 | 654,641 | -0.48(-2.21%) |
Aug 23, 2016 | 21.69 | 21.97 | 21.61 | 21.81 | 608,473 | +0.26(+1.19%) |
Aug 22, 2016 | 21.71 | 21.71 | 21.42 | 21.56 | 364,792 | -0.23(-1.07%) |
Aug 19, 2016 | 21.55 | 22.02 | 21.35 | 21.79 | 712,296 | +0.23(+1.05%) |
Aug 18, 2016 | 21.28 | 21.59 | 21.28 | 21.56 | 648,730 | +0.33(+1.57%) |
Aug 17, 2016 | 21.48 | 21.62 | 21.19 | 21.23 | 563,410 | -0.33(-1.55%) |
Aug 16, 2016 | 21.52 | 21.82 | 21.33 | 21.56 | 619,363 | -0.10(-0.44%) |
Aug 15, 2016 | 21.68 | 21.95 | 21.63 | 21.66 | 707,194 | +0.07(+0.30%) |
Aug 12, 2016 | 21.16 | 21.69 | 21.16 | 21.59 | 994,191 | +0.55(+2.64%) |
Aug 11, 2016 | 20.61 | 21.14 | 20.61 | 21.04 | 917,454 | +0.63(+3.10%) |
Aug 10, 2016 | 20.26 | 20.58 | 20.26 | 20.40 | 717,946 | +0.23(+1.12%) |
Aug 09, 2016 | 20.49 | 20.57 | 20.17 | 20.18 | 481,219 | -0.35(-1.71%) |
Aug 08, 2016 | 20.64 | 20.92 | 20.46 | 20.53 | 523,345 | -0.11(-0.52%) |
Aug 05, 2016 | 20.42 | 20.79 | 20.37 | 20.64 | 838,486 | +0.36(+1.76%) |
Aug 04, 2016 | 20.22 | 20.45 | 20.08 | 20.28 | 827,584 | +0.14(+0.68%) |
Aug 03, 2016 | 19.72 | 20.24 | 19.50 | 20.14 | 1,142,147 | +0.15(+0.75%) |
Aug 02, 2016 | 20.58 | 20.88 | 19.65 | 19.99 | 3,358,464 | -1.27(-5.98%) |
Aug 01, 2016 | 20.47 | 21.60 | 20.24 | 21.26 | 2,853,353 | +0.38(+1.80%) |
Jul 29, 2016 | 20.88 | 21.10 | 20.52 | 20.89 | 1,029,579 | -0.04(-0.17%) |
Jul 28, 2016 | 21.05 | 21.06 | 20.76 | 20.92 | 660,922 | -0.14(-0.65%) |
Jul 27, 2016 | 21.06 | 21.20 | 20.85 | 21.06 | 501,903 | -0.02(-0.08%) |
Jul 26, 2016 | 20.88 | 21.19 | 20.56 | 21.08 | 574,249 | +0.23(+1.12%) |
Jul 25, 2016 | 20.83 | 20.93 | 20.76 | 20.85 | 516,919 | +0.02(+0.11%) |
Jul 22, 2016 | 20.78 | 20.95 | 20.54 | 20.82 | 602,513 | -0.16(-0.74%) |
Jul 21, 2016 | 21.36 | 21.41 | 20.91 | 20.98 | 414,608 | -0.34(-1.59%) |
Jul 20, 2016 | 21.11 | 21.38 | 21.05 | 21.32 | 342,986 | +0.26(+1.25%) |
Jul 19, 2016 | 21.20 | 21.20 | 20.92 | 21.05 | 485,080 | -0.18(-0.84%) |
Jul 18, 2016 | 20.86 | 21.39 | 20.75 | 21.23 | 891,868 | -0.41(-1.90%) |
Jul 15, 2016 | 21.87 | 21.94 | 21.59 | 21.65 | 441,469 | -0.05(-0.25%) |
Jul 14, 2016 | 21.92 | 22.00 | 21.60 | 21.70 | 453,493 | -0.13(-0.60%) |
Jul 13, 2016 | 21.97 | 22.05 | 21.66 | 21.83 | 655,366 | -0.07(-0.30%) |
Jul 12, 2016 | 21.41 | 22.00 | 21.26 | 21.90 | 945,485 | +0.64(+3.00%) |
Jul 11, 2016 | 21.29 | 21.68 | 21.11 | 21.26 | 968,548 | -0.02(-0.11%) |
Jul 08, 2016 | 20.62 | 21.30 | 20.38 | 21.28 | 685,517 | +0.90(+4.42%) |
Jul 07, 2016 | 20.12 | 20.49 | 20.11 | 20.38 | 462,664 | +0.57(+2.86%) |
Jul 05, 2016 | 20.29 | 20.29 | 19.74 | 19.81 | 472,865 | -0.47(-2.32%) |