Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.78 | 20.78 | 20.52 | 20.54 | 38,146 | -0.11(-0.55%) |
Sep 29, 2016 | 20.60 | 20.78 | 20.52 | 20.65 | 22,423 | +0.10(+0.49%) |
Sep 28, 2016 | 20.52 | 20.60 | 20.37 | 20.55 | 36,796 | +0.09(+0.46%) |
Sep 27, 2016 | 20.32 | 20.50 | 20.27 | 20.46 | 9,347 | +0.10(+0.49%) |
Sep 26, 2016 | 20.59 | 20.60 | 20.32 | 20.36 | 17,634 | -0.32(-1.53%) |
Sep 23, 2016 | 20.74 | 20.75 | 20.68 | 20.68 | 16,148 | -0.04(-0.21%) |
Sep 22, 2016 | 20.78 | 20.78 | 20.68 | 20.72 | 29,651 | -0.06(-0.28%) |
Sep 21, 2016 | 20.67 | 20.78 | 20.55 | 20.78 | 19,642 | +0.02(+0.10%) |
Sep 20, 2016 | 20.88 | 20.88 | 20.67 | 20.75 | 6,855 | -0.03(-0.14%) |
Sep 19, 2016 | 20.65 | 20.90 | 20.64 | 20.78 | 10,934 | -0.03(-0.14%) |
Sep 16, 2016 | 20.66 | 20.92 | 20.53 | 20.81 | 90,157 | +0.21(+1.01%) |
Sep 15, 2016 | 20.61 | 20.71 | 20.54 | 20.60 | 23,845 | -0.04(-0.17%) |
Sep 14, 2016 | 20.65 | 20.89 | 20.64 | 20.64 | 24,412 | +0.00(+0.00%) |
Sep 13, 2016 | 20.66 | 20.88 | 20.59 | 20.64 | 111,835 | -0.11(-0.52%) |
Sep 12, 2016 | 20.65 | 20.88 | 20.65 | 20.75 | 25,615 | -0.04(-0.17%) |
Sep 09, 2016 | 20.84 | 20.90 | 20.59 | 20.78 | 123,794 | -0.11(-0.51%) |
Sep 08, 2016 | 20.85 | 20.96 | 20.78 | 20.89 | 39,718 | +0.04(+0.17%) |
Sep 07, 2016 | 20.73 | 20.90 | 20.65 | 20.85 | 25,460 | +0.05(+0.24%) |
Sep 06, 2016 | 20.78 | 20.82 | 20.75 | 20.80 | 14,217 | +0.06(+0.31%) |
Sep 02, 2016 | 20.54 | 20.74 | 20.74 | 20.74 | 12,418 | +0.29(+1.40%) |
Sep 01, 2016 | 20.27 | 20.56 | 20.27 | 20.45 | 36,324 | -0.01(-0.07%) |
Aug 31, 2016 | 20.52 | 20.55 | 20.42 | 20.47 | 14,785 | +0.02(+0.11%) |
Aug 30, 2016 | 20.29 | 20.50 | 20.18 | 20.45 | 9,527 | +0.18(+0.88%) |
Aug 29, 2016 | 20.12 | 20.28 | 20.07 | 20.27 | 14,609 | +0.13(+0.64%) |
Aug 26, 2016 | 20.17 | 20.26 | 20.04 | 20.14 | 19,945 | +0.02(+0.11%) |
Aug 25, 2016 | 20.03 | 20.14 | 19.96 | 20.12 | 28,890 | +0.03(+0.14%) |
Aug 24, 2016 | 19.97 | 20.13 | 19.97 | 20.09 | 12,992 | -0.02(-0.11%) |
Aug 23, 2016 | 20.09 | 20.14 | 20.05 | 20.11 | 12,149 | +0.14(+0.68%) |
Aug 22, 2016 | 19.98 | 20.01 | 19.89 | 19.97 | 9,697 | -0.01(-0.04%) |
Aug 19, 2016 | 20.09 | 20.26 | 19.95 | 19.98 | 16,500 | -0.15(-0.75%) |
Aug 18, 2016 | 19.96 | 20.24 | 19.93 | 20.13 | 22,049 | +0.16(+0.83%) |
Aug 17, 2016 | 20.02 | 20.07 | 19.97 | 19.97 | 5,666 | -0.04(-0.18%) |
Aug 16, 2016 | 19.97 | 20.19 | 19.90 | 20.00 | 26,555 | -0.07(-0.36%) |
Aug 15, 2016 | 20.22 | 20.25 | 19.97 | 20.07 | 40,791 | -0.12(-0.60%) |
Aug 12, 2016 | 20.25 | 20.29 | 20.11 | 20.20 | 32,688 | -0.06(-0.32%) |
Aug 11, 2016 | 20.09 | 20.34 | 20.07 | 20.26 | 14,657 | +0.15(+0.75%) |
Aug 10, 2016 | 20.29 | 20.29 | 19.66 | 20.11 | 7,237 | -0.12(-0.60%) |
Aug 09, 2016 | 20.22 | 20.40 | 20.12 | 20.23 | 22,568 | +0.09(+0.46%) |
Aug 08, 2016 | 20.18 | 20.32 | 20.00 | 20.14 | 17,240 | -0.14(-0.67%) |
Aug 05, 2016 | 20.19 | 20.31 | 20.10 | 20.27 | 25,917 | +0.30(+1.50%) |
Aug 04, 2016 | 19.73 | 20.05 | 19.73 | 19.97 | 26,813 | +0.32(+1.63%) |
Aug 03, 2016 | 19.60 | 19.73 | 19.60 | 19.65 | 14,193 | +0.14(+0.73%) |
Aug 02, 2016 | 19.35 | 19.64 | 19.35 | 19.51 | 17,040 | +0.25(+1.29%) |
Aug 01, 2016 | 19.05 | 19.45 | 19.05 | 19.26 | 18,512 | +0.11(+0.56%) |
Jul 29, 2016 | 19.04 | 19.43 | 19.04 | 19.16 | 33,497 | -0.09(-0.48%) |
Jul 28, 2016 | 19.24 | 19.42 | 19.18 | 19.25 | 9,023 | -0.19(-0.99%) |
Jul 27, 2016 | 19.51 | 19.55 | 19.33 | 19.44 | 13,683 | +0.04(+0.22%) |
Jul 26, 2016 | 19.43 | 19.48 | 19.18 | 19.40 | 14,261 | -0.07(-0.37%) |
Jul 25, 2016 | 19.36 | 19.53 | 19.33 | 19.47 | 11,703 | +0.17(+0.89%) |
Jul 22, 2016 | 19.12 | 19.33 | 19.07 | 19.30 | 36,386 | +0.25(+1.31%) |
Jul 21, 2016 | 19.13 | 19.28 | 18.98 | 19.05 | 69,223 | -0.21(-1.07%) |
Jul 20, 2016 | 19.02 | 19.30 | 19.01 | 19.26 | 14,714 | +0.06(+0.30%) |
Jul 19, 2016 | 19.27 | 19.28 | 19.15 | 19.20 | 7,264 | -0.06(-0.30%) |
Jul 18, 2016 | 19.25 | 19.34 | 19.20 | 19.26 | 37,207 | -0.03(-0.15%) |
Jul 15, 2016 | 19.23 | 19.34 | 19.04 | 19.28 | 43,737 | -0.01(-0.04%) |
Jul 14, 2016 | 19.31 | 19.48 | 19.17 | 19.29 | 25,886 | +0.11(+0.56%) |
Jul 13, 2016 | 19.13 | 19.52 | 19.13 | 19.18 | 51,872 | -0.09(-0.44%) |
Jul 12, 2016 | 19.01 | 19.43 | 19.01 | 19.27 | 45,771 | +0.31(+1.61%) |
Jul 11, 2016 | 18.96 | 19.02 | 18.81 | 18.96 | 20,881 | +0.06(+0.30%) |
Jul 08, 2016 | 18.76 | 18.76 | 18.75 | 18.91 | 18,018 | +0.14(+0.76%) |
Jul 07, 2016 | 18.86 | 18.93 | 18.67 | 18.76 | 15,465 | +0.02(+0.11%) |
Jul 05, 2016 | 18.70 | 18.87 | 18.70 | 18.74 | 8,453 | -0.04(-0.19%) |